7270 (株)SUBARU 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 | 4,374 | 4,378.5 | 4,300 | 4,300 | 3,450,700 | 4,300 |
| 2014-12-29 | 4,448 | 4,449.5 | 4,300 | 4,399.5 | 4,377,400 | 4,399.50 |
| 2014-12-26 | 4,420 | 4,444 | 4,401.5 | 4,425.5 | 2,420,200 | 4,425.50 |
| 2014-12-25 | 4,413 | 4,424 | 4,381.5 | 4,406.5 | 2,753,200 | 4,406.50 |
| 2014-12-24 | 4,407.5 | 4,417.5 | 4,382 | 4,413 | 4,503,800 | 4,413 |
| 2014-12-22 | 4,354 | 4,359.5 | 4,274.5 | 4,307.5 | 4,572,200 | 4,307.50 |
| 2014-12-19 | 4,350 | 4,362.5 | 4,270 | 4,354 | 5,857,100 | 4,354 |
| 2014-12-18 | 4,319.5 | 4,333 | 4,241 | 4,252 | 6,125,300 | 4,252 |
| 2014-12-17 | 4,050 | 4,215 | 4,025.5 | 4,151 | 7,291,000 | 4,151 |
| 2014-12-16 | 4,080.5 | 4,120.5 | 4,064 | 4,092 | 6,386,200 | 4,092 |
| 2014-12-15 | 4,285 | 4,314.5 | 4,179 | 4,182.5 | 6,606,700 | 4,182.50 |
| 2014-12-12 | 4,300 | 4,439.5 | 4,295.5 | 4,369.5 | 8,477,300 | 4,369.50 |
| 2014-12-11 | 4,110 | 4,320.5 | 4,102.5 | 4,304 | 7,704,000 | 4,304 |
| 2014-12-10 | 4,350 | 4,356 | 4,237.5 | 4,275 | 9,855,100 | 4,275 |
| 2014-12-09 | 4,525 | 4,582 | 4,460.5 | 4,467 | 5,525,700 | 4,467 |
| 2014-12-08 | 4,576 | 4,617 | 4,538 | 4,584.5 | 5,673,200 | 4,584.50 |
| 2014-12-05 | 4,500.5 | 4,538 | 4,470.5 | 4,531.5 | 4,874,400 | 4,531.50 |
| 2014-12-04 | 4,545.5 | 4,546 | 4,465.5 | 4,527.5 | 5,095,600 | 4,527.50 |
| 2014-12-03 | 4,550 | 4,571 | 4,450 | 4,476 | 6,127,600 | 4,476 |
| 2014-12-02 | 4,394 | 4,490 | 4,354.5 | 4,475 | 5,077,100 | 4,475 |
| 2014-12-01 | 4,318 | 4,394.5 | 4,318 | 4,381 | 4,370,000 | 4,381 |
| 2014-11-28 | 4,219 | 4,318 | 4,205 | 4,318 | 7,011,200 | 4,318 |
| 2014-11-27 | 4,250 | 4,251.5 | 4,159 | 4,159.5 | 5,910,700 | 4,159.50 |
| 2014-11-26 | 4,295 | 4,305 | 4,262 | 4,287 | 4,341,000 | 4,287 |
| 2014-11-25 | 4,300 | 4,303 | 4,253.5 | 4,300 | 4,313,700 | 4,300 |
| 2014-11-21 | 4,255.5 | 4,259.5 | 4,172 | 4,247.5 | 5,107,000 | 4,247.50 |
| 2014-11-20 | 4,300 | 4,309 | 4,225 | 4,280 | 5,268,400 | 4,280 |
| 2014-11-19 | 4,210 | 4,288.5 | 4,200 | 4,262.5 | 6,504,500 | 4,262.50 |
| 2014-11-18 | 4,125 | 4,188 | 4,110 | 4,185 | 5,192,700 | 4,185 |
| 2014-11-17 | 4,175 | 4,190 | 4,035 | 4,061.5 | 7,173,100 | 4,061.50 |
| 2014-11-14 | 4,089 | 4,150 | 4,063.5 | 4,150 | 7,842,900 | 4,150 |
| 2014-11-13 | 4,075 | 4,135 | 4,050.5 | 4,078 | 7,446,400 | 4,078 |
| 2014-11-12 | 4,200 | 4,240 | 4,062 | 4,079 | 9,054,500 | 4,079 |
| 2014-11-11 | 4,050 | 4,148 | 4,026 | 4,129 | 7,283,600 | 4,129 |
| 2014-11-10 | 4,009.5 | 4,044 | 3,982 | 4,010 | 5,173,600 | 4,010 |
| 2014-11-07 | 4,231 | 4,238.5 | 4,050 | 4,091 | 8,738,300 | 4,091 |
| 2014-11-06 | 4,140 | 4,328 | 4,133 | 4,142.5 | 12,972,500 | 4,142.50 |
| 2014-11-05 | 4,020 | 4,119 | 4,012 | 4,114 | 9,856,600 | 4,114 |
| 2014-11-04 | 4,140 | 4,173.5 | 3,905.5 | 4,019.5 | 15,692,600 | 4,019.50 |
| 2014-10-31 | 3,390 | 3,600 | 3,375 | 3,599 | 10,098,400 | 3,599 |
| 2014-10-30 | 3,374 | 3,387 | 3,353 | 3,353 | 3,842,300 | 3,353 |
| 2014-10-29 | 3,315 | 3,364.5 | 3,310 | 3,349.5 | 3,832,600 | 3,349.50 |
| 2014-10-28 | 3,286 | 3,297 | 3,229 | 3,270.5 | 3,111,600 | 3,270.50 |
| 2014-10-27 | 3,357 | 3,359 | 3,292 | 3,310.5 | 3,263,700 | 3,310.50 |
| 2014-10-24 | 3,381.5 | 3,390 | 3,280.5 | 3,325 | 5,111,000 | 3,325 |
| 2014-10-23 | 3,286.5 | 3,333.5 | 3,265 | 3,316 | 3,369,000 | 3,316 |
| 2014-10-22 | 3,253 | 3,305.5 | 3,216 | 3,305 | 5,011,700 | 3,305 |
| 2014-10-21 | 3,240 | 3,266.5 | 3,130 | 3,159 | 4,609,600 | 3,159 |
| 2014-10-20 | 3,202 | 3,255.5 | 3,153.5 | 3,255 | 6,811,800 | 3,255 |
| 2014-10-17 | 3,150 | 3,170.5 | 3,050 | 3,050 | 6,290,700 | 3,050 |
| 2014-10-16 | 3,071 | 3,184.5 | 3,070.5 | 3,158.5 | 6,278,900 | 3,158.50 |
| 2014-10-15 | 3,180 | 3,234.5 | 3,150 | 3,221.5 | 5,001,000 | 3,221.50 |
| 2014-10-14 | 3,145.5 | 3,222.5 | 3,118.5 | 3,164.5 | 6,923,200 | 3,164.50 |
| 2014-10-10 | 3,235 | 3,289 | 3,225 | 3,272.5 | 6,411,700 | 3,272.50 |
| 2014-10-09 | 3,416.5 | 3,449.5 | 3,312 | 3,321 | 5,499,800 | 3,321 |
| 2014-10-08 | 3,371 | 3,426 | 3,351 | 3,400.5 | 6,320,700 | 3,400.50 |
| 2014-10-07 | 3,492 | 3,524 | 3,450 | 3,476 | 4,274,400 | 3,476 |
| 2014-10-06 | 3,517 | 3,547.5 | 3,489 | 3,525 | 5,118,400 | 3,525 |
| 2014-10-03 | 3,420 | 3,456 | 3,383.5 | 3,431.5 | 6,546,900 | 3,431.50 |
| 2014-10-02 | 3,450 | 3,509 | 3,422.5 | 3,436.5 | 9,803,400 | 3,436.50 |
| 2014-10-01 | 3,556 | 3,618 | 3,542.5 | 3,544 | 7,688,700 | 3,544 |
| 2014-09-30 | 3,568 | 3,626 | 3,533.5 | 3,626 | 6,599,500 | 3,626 |
| 2014-09-29 | 3,633 | 3,638 | 3,565 | 3,578 | 4,192,900 | 3,578 |
| 2014-09-26 | 3,490 | 3,559.5 | 3,482.5 | 3,554.5 | 6,462,100 | 3,554.50 |
| 2014-09-25 | 3,500 | 3,554.5 | 3,482 | 3,554.5 | 7,711,500 | 3,554.50 |
| 2014-09-24 | 3,350 | 3,413 | 3,345 | 3,412 | 4,952,700 | 3,412 |
| 2014-09-22 | 3,355 | 3,389 | 3,340 | 3,379.5 | 4,926,500 | 3,379.50 |
| 2014-09-19 | 3,287.5 | 3,393.5 | 3,265 | 3,371 | 11,774,100 | 3,371 |
| 2014-09-18 | 3,200 | 3,258 | 3,196 | 3,224 | 6,874,800 | 3,224 |
| 2014-09-17 | 3,163 | 3,177 | 3,136.5 | 3,153.5 | 2,790,600 | 3,153.50 |
| 2014-09-16 | 3,180 | 3,195 | 3,152.5 | 3,165 | 3,688,600 | 3,165 |
| 2014-09-12 | 3,138.5 | 3,196 | 3,123 | 3,188 | 8,645,700 | 3,188 |
| 2014-09-11 | 3,130 | 3,137.5 | 3,087.5 | 3,107.5 | 3,523,100 | 3,107.50 |
| 2014-09-10 | 3,063.5 | 3,106 | 3,052 | 3,098.5 | 3,827,700 | 3,098.50 |
| 2014-09-09 | 3,085.5 | 3,132.5 | 3,079.5 | 3,113.5 | 5,568,600 | 3,113.50 |
| 2014-09-08 | 3,058.5 | 3,059 | 3,013.5 | 3,041.5 | 2,120,900 | 3,041.50 |
| 2014-09-05 | 3,094 | 3,095 | 3,036.5 | 3,049.5 | 2,911,700 | 3,049.50 |
| 2014-09-04 | 3,083 | 3,089.5 | 3,035 | 3,042.5 | 3,812,800 | 3,042.50 |
| 2014-09-03 | 3,034 | 3,108 | 3,031 | 3,091 | 8,237,000 | 3,091 |
| 2014-09-02 | 2,962 | 3,023 | 2,941.5 | 3,001.5 | 4,047,500 | 3,001.50 |
| 2014-09-01 | 2,967 | 2,981.5 | 2,953 | 2,960 | 1,458,400 | 2,960 |
| 2014-08-29 | 2,964.5 | 2,983.5 | 2,951 | 2,955.5 | 2,442,400 | 2,955.50 |
| 2014-08-28 | 2,973.5 | 2,978 | 2,943 | 2,973 | 1,959,500 | 2,973 |
| 2014-08-27 | 2,976.5 | 3,003 | 2,976 | 2,997 | 2,648,100 | 2,997 |
| 2014-08-26 | 2,992 | 2,992 | 2,963 | 2,977 | 2,625,300 | 2,977 |
| 2014-08-25 | 2,989.5 | 2,991 | 2,954 | 2,983 | 2,270,500 | 2,983 |
| 2014-08-22 | 2,980 | 2,995 | 2,944 | 2,953 | 2,846,600 | 2,953 |
| 2014-08-21 | 2,967 | 3,009.5 | 2,951 | 2,989.5 | 4,501,500 | 2,989.50 |
| 2014-08-20 | 2,905 | 2,933 | 2,902 | 2,927 | 2,501,300 | 2,927 |
| 2014-08-19 | 2,916 | 2,922 | 2,890.5 | 2,898.5 | 1,812,400 | 2,898.50 |
| 2014-08-18 | 2,871 | 2,895 | 2,841 | 2,892 | 2,398,000 | 2,892 |
| 2014-08-15 | 2,908 | 2,911 | 2,866.5 | 2,879 | 2,358,200 | 2,879 |
| 2014-08-14 | 2,898 | 2,916 | 2,876 | 2,913 | 2,286,400 | 2,913 |
| 2014-08-13 | 2,893.5 | 2,907.5 | 2,880.5 | 2,883 | 1,981,100 | 2,883 |
| 2014-08-12 | 2,887.5 | 2,914.5 | 2,875 | 2,893.5 | 1,754,100 | 2,893.50 |
| 2014-08-11 | 2,883.5 | 2,890 | 2,857 | 2,875.5 | 2,771,300 | 2,875.50 |
| 2014-08-08 | 2,893 | 2,904.5 | 2,811 | 2,832 | 4,403,500 | 2,832 |
| 2014-08-07 | 2,937 | 2,942 | 2,875 | 2,911 | 3,097,900 | 2,911 |
| 2014-08-06 | 2,942 | 2,955.5 | 2,889 | 2,927 | 3,679,000 | 2,927 |
| 2014-08-05 | 3,009.5 | 3,029 | 2,936 | 2,939 | 4,115,700 | 2,939 |
| 2014-08-04 | 2,980 | 2,999 | 2,960 | 2,986.5 | 4,518,000 | 2,986.50 |
| 2014-08-01 | 2,946.5 | 2,989 | 2,920 | 2,940 | 4,358,200 | 2,940 |
| 2014-07-31 | 3,060 | 3,064.5 | 2,957 | 2,966 | 4,973,200 | 2,966 |
| 2014-07-30 | 3,000 | 3,042 | 2,999.5 | 3,026 | 3,399,900 | 3,026 |
| 2014-07-29 | 2,970 | 3,000 | 2,966.5 | 2,992 | 2,511,800 | 2,992 |
| 2014-07-28 | 2,953 | 2,983 | 2,940.5 | 2,970 | 1,909,700 | 2,970 |
| 2014-07-25 | 2,968.5 | 2,969.5 | 2,941.5 | 2,953.5 | 2,446,200 | 2,953.50 |
| 2014-07-24 | 2,938 | 2,959 | 2,929 | 2,943.5 | 3,939,600 | 2,943.50 |
| 2014-07-23 | 2,925 | 2,934 | 2,911 | 2,913.5 | 1,535,200 | 2,913.50 |
| 2014-07-22 | 2,891 | 2,933 | 2,890 | 2,920.5 | 2,104,000 | 2,920.50 |
| 2014-07-18 | 2,875 | 2,895 | 2,862 | 2,891 | 2,463,300 | 2,891 |
| 2014-07-17 | 2,963 | 2,965 | 2,920 | 2,926 | 2,456,200 | 2,926 |
| 2014-07-16 | 2,912 | 2,943 | 2,911 | 2,928 | 1,732,800 | 2,928 |
| 2014-07-15 | 2,938 | 2,949 | 2,924 | 2,933 | 2,157,800 | 2,933 |
| 2014-07-14 | 2,882 | 2,917 | 2,877 | 2,910 | 1,898,500 | 2,910 |
| 2014-07-11 | 2,850 | 2,878 | 2,842 | 2,872 | 2,568,700 | 2,872 |
| 2014-07-10 | 2,918 | 2,925 | 2,879 | 2,881 | 2,033,300 | 2,881 |
| 2014-07-09 | 2,877 | 2,924 | 2,874 | 2,918 | 2,962,500 | 2,918 |
| 2014-07-08 | 2,890 | 2,917 | 2,864 | 2,906 | 2,953,100 | 2,906 |
| 2014-07-07 | 2,940 | 2,958 | 2,914 | 2,914 | 2,279,400 | 2,914 |
| 2014-07-04 | 2,930 | 2,954 | 2,930 | 2,939 | 3,454,500 | 2,939 |
| 2014-07-03 | 2,895 | 2,914 | 2,880 | 2,904 | 4,342,500 | 2,904 |
| 2014-07-02 | 2,870 | 2,893 | 2,863 | 2,879 | 3,598,600 | 2,879 |
| 2014-07-01 | 2,804 | 2,849 | 2,792 | 2,840 | 3,305,200 | 2,840 |
| 2014-06-30 | 2,814 | 2,817 | 2,762 | 2,805 | 3,868,800 | 2,805 |
| 2014-06-27 | 2,830 | 2,837 | 2,783 | 2,813 | 4,696,100 | 2,813 |
| 2014-06-26 | 2,809 | 2,825 | 2,796 | 2,816 | 2,697,400 | 2,816 |
| 2014-06-25 | 2,810 | 2,819 | 2,786 | 2,786 | 3,660,000 | 2,786 |
| 2014-06-24 | 2,810 | 2,844 | 2,808 | 2,833 | 2,436,300 | 2,833 |
| 2014-06-23 | 2,860 | 2,865 | 2,834 | 2,847 | 2,964,100 | 2,847 |
| 2014-06-20 | 2,850 | 2,858 | 2,827 | 2,838 | 4,416,400 | 2,838 |
| 2014-06-19 | 2,796 | 2,853 | 2,795 | 2,841 | 4,187,500 | 2,841 |
| 2014-06-18 | 2,798 | 2,813 | 2,789 | 2,806 | 3,072,900 | 2,806 |
| 2014-06-17 | 2,790 | 2,799 | 2,775 | 2,779 | 1,921,500 | 2,779 |
| 2014-06-16 | 2,799 | 2,799 | 2,758 | 2,776 | 2,319,200 | 2,776 |
| 2014-06-13 | 2,750 | 2,807 | 2,750 | 2,799 | 4,452,400 | 2,799 |
| 2014-06-12 | 2,780 | 2,807 | 2,762 | 2,800 | 2,699,000 | 2,800 |
| 2014-06-11 | 2,774 | 2,813 | 2,772 | 2,811 | 2,783,400 | 2,811 |
| 2014-06-10 | 2,808 | 2,826 | 2,767 | 2,775 | 3,472,000 | 2,775 |
| 2014-06-09 | 2,824 | 2,825 | 2,795 | 2,801 | 3,085,700 | 2,801 |
| 2014-06-06 | 2,819 | 2,829 | 2,779 | 2,791 | 4,158,000 | 2,791 |
| 2014-06-05 | 2,800 | 2,819 | 2,777 | 2,793 | 4,426,500 | 2,793 |
| 2014-06-04 | 2,761 | 2,798 | 2,752 | 2,794 | 5,350,200 | 2,794 |
| 2014-06-03 | 2,742 | 2,753 | 2,730 | 2,743 | 3,857,700 | 2,743 |
| 2014-06-02 | 2,720 | 2,738 | 2,707 | 2,727 | 3,896,200 | 2,727 |
| 2014-05-30 | 2,695 | 2,713 | 2,670 | 2,695 | 4,576,500 | 2,695 |
| 2014-05-29 | 2,636 | 2,693 | 2,635 | 2,679 | 4,117,600 | 2,679 |
| 2014-05-28 | 2,679 | 2,688 | 2,631 | 2,633 | 4,045,800 | 2,633 |
| 2014-05-27 | 2,657 | 2,699 | 2,653 | 2,661 | 5,807,800 | 2,661 |
| 2014-05-26 | 2,614 | 2,637 | 2,613 | 2,634 | 4,203,300 | 2,634 |
| 2014-05-23 | 2,560 | 2,594 | 2,554 | 2,573 | 5,400,400 | 2,573 |
| 2014-05-22 | 2,476 | 2,544 | 2,471 | 2,536 | 6,676,700 | 2,536 |
| 2014-05-21 | 2,390 | 2,417 | 2,380 | 2,413 | 3,908,100 | 2,413 |
| 2014-05-20 | 2,445 | 2,446 | 2,400 | 2,417 | 4,241,400 | 2,417 |
| 2014-05-19 | 2,511 | 2,513 | 2,409 | 2,418 | 4,843,400 | 2,418 |
| 2014-05-16 | 2,490 | 2,499 | 2,467 | 2,494 | 3,648,200 | 2,494 |
| 2014-05-15 | 2,532 | 2,542 | 2,508 | 2,531 | 3,144,400 | 2,531 |
| 2014-05-14 | 2,543 | 2,573 | 2,536 | 2,569 | 3,891,300 | 2,569 |
| 2014-05-13 | 2,500 | 2,542 | 2,492 | 2,528 | 6,311,200 | 2,528 |
| 2014-05-12 | 2,510 | 2,519 | 2,447 | 2,465 | 8,554,900 | 2,465 |
| 2014-05-09 | 2,497 | 2,558 | 2,471 | 2,511 | 9,790,500 | 2,511 |
| 2014-05-08 | 2,600 | 2,608 | 2,519 | 2,525 | 9,072,900 | 2,525 |
| 2014-05-07 | 2,664 | 2,679 | 2,598 | 2,599 | 5,790,200 | 2,599 |
| 2014-05-02 | 2,747 | 2,749 | 2,683 | 2,713 | 4,542,500 | 2,713 |
| 2014-05-01 | 2,708 | 2,757 | 2,696 | 2,746 | 4,210,600 | 2,746 |
| 2014-04-30 | 2,757 | 2,773 | 2,669 | 2,685 | 4,885,300 | 2,685 |
| 2014-04-28 | 2,735 | 2,754 | 2,703 | 2,723 | 2,733,000 | 2,723 |
| 2014-04-25 | 2,777 | 2,814 | 2,746 | 2,784 | 2,855,800 | 2,784 |
| 2014-04-24 | 2,797 | 2,813 | 2,747 | 2,771 | 2,620,400 | 2,771 |
| 2014-04-23 | 2,795 | 2,801 | 2,757 | 2,780 | 2,120,200 | 2,780 |
| 2014-04-22 | 2,807 | 2,823 | 2,772 | 2,773 | 2,922,600 | 2,773 |
| 2014-04-21 | 2,820 | 2,849 | 2,801 | 2,807 | 1,937,200 | 2,807 |
| 2014-04-18 | 2,797 | 2,823 | 2,788 | 2,821 | 2,344,600 | 2,821 |
| 2014-04-17 | 2,797 | 2,810 | 2,771 | 2,777 | 3,833,000 | 2,777 |
| 2014-04-16 | 2,730 | 2,769 | 2,727 | 2,769 | 3,330,900 | 2,769 |
| 2014-04-15 | 2,763 | 2,769 | 2,706 | 2,714 | 3,780,900 | 2,714 |
| 2014-04-14 | 2,648 | 2,750 | 2,648 | 2,712 | 4,809,100 | 2,712 |
| 2014-04-11 | 2,632 | 2,678 | 2,612 | 2,642 | 5,652,100 | 2,642 |
| 2014-04-10 | 2,780 | 2,794 | 2,710 | 2,723 | 3,232,400 | 2,723 |
| 2014-04-09 | 2,735 | 2,745 | 2,694 | 2,718 | 5,233,300 | 2,718 |
| 2014-04-08 | 2,846 | 2,853 | 2,790 | 2,796 | 3,668,100 | 2,796 |
| 2014-04-07 | 2,858 | 2,877 | 2,831 | 2,856 | 3,387,700 | 2,856 |
| 2014-04-04 | 2,922 | 2,944 | 2,893 | 2,900 | 3,641,300 | 2,900 |
| 2014-04-03 | 2,919 | 2,960 | 2,901 | 2,941 | 5,201,500 | 2,941 |
| 2014-04-02 | 2,854 | 2,948 | 2,853 | 2,910 | 7,404,500 | 2,910 |
| 2014-04-01 | 2,810 | 2,833 | 2,803 | 2,829 | 4,443,100 | 2,829 |
| 2014-03-31 | 2,739 | 2,809 | 2,729 | 2,792 | 4,445,800 | 2,792 |
| 2014-03-28 | 2,711 | 2,720 | 2,661 | 2,701 | 2,667,300 | 2,701 |
| 2014-03-27 | 2,648 | 2,709 | 2,613 | 2,700 | 3,607,600 | 2,700 |
| 2014-03-26 | 2,632 | 2,678 | 2,630 | 2,667 | 3,584,100 | 2,667 |
| 2014-03-25 | 2,583 | 2,617 | 2,527 | 2,605 | 3,446,200 | 2,605 |
| 2014-03-24 | 2,600 | 2,613 | 2,571 | 2,584 | 3,186,800 | 2,584 |
| 2014-03-20 | 2,673 | 2,690 | 2,607 | 2,615 | 2,789,100 | 2,615 |
| 2014-03-19 | 2,673 | 2,691 | 2,623 | 2,641 | 2,673,300 | 2,641 |
| 2014-03-18 | 2,701 | 2,710 | 2,651 | 2,666 | 2,947,500 | 2,666 |
| 2014-03-17 | 2,650 | 2,681 | 2,624 | 2,648 | 3,289,400 | 2,648 |
| 2014-03-14 | 2,720 | 2,735 | 2,665 | 2,675 | 6,967,800 | 2,675 |
| 2014-03-13 | 2,778 | 2,835 | 2,774 | 2,788 | 5,028,100 | 2,788 |
| 2014-03-12 | 2,809 | 2,815 | 2,774 | 2,779 | 2,834,500 | 2,779 |
| 2014-03-11 | 2,821 | 2,834 | 2,791 | 2,819 | 2,339,000 | 2,819 |
| 2014-03-10 | 2,813 | 2,843 | 2,797 | 2,821 | 3,249,100 | 2,821 |
| 2014-03-07 | 2,820 | 2,839 | 2,784 | 2,811 | 3,986,500 | 2,811 |
| 2014-03-06 | 2,715 | 2,801 | 2,711 | 2,784 | 5,120,300 | 2,784 |
| 2014-03-05 | 2,764 | 2,779 | 2,673 | 2,685 | 7,193,300 | 2,685 |
| 2014-03-04 | 2,696 | 2,755 | 2,692 | 2,735 | 2,559,900 | 2,735 |
| 2014-03-03 | 2,716 | 2,747 | 2,669 | 2,746 | 4,666,800 | 2,746 |
| 2014-02-28 | 2,790 | 2,804 | 2,730 | 2,753 | 3,852,700 | 2,753 |
| 2014-02-27 | 2,739 | 2,810 | 2,722 | 2,801 | 5,020,900 | 2,801 |
| 2014-02-26 | 2,741 | 2,759 | 2,726 | 2,734 | 2,675,500 | 2,734 |
| 2014-02-25 | 2,779 | 2,795 | 2,768 | 2,777 | 2,698,700 | 2,777 |
| 2014-02-24 | 2,780 | 2,813 | 2,738 | 2,769 | 4,163,700 | 2,769 |
| 2014-02-21 | 2,750 | 2,805 | 2,739 | 2,798 | 4,908,700 | 2,798 |
| 2014-02-20 | 2,734 | 2,767 | 2,691 | 2,697 | 4,347,600 | 2,697 |
| 2014-02-19 | 2,791 | 2,806 | 2,771 | 2,783 | 2,319,000 | 2,783 |
| 2014-02-18 | 2,729 | 2,824 | 2,729 | 2,813 | 4,003,700 | 2,813 |
| 2014-02-17 | 2,756 | 2,760 | 2,681 | 2,750 | 2,949,100 | 2,750 |
| 2014-02-14 | 2,782 | 2,828 | 2,726 | 2,761 | 4,847,400 | 2,761 |
| 2014-02-13 | 2,840 | 2,854 | 2,772 | 2,783 | 3,214,000 | 2,783 |
| 2014-02-12 | 2,808 | 2,850 | 2,805 | 2,818 | 3,274,700 | 2,818 |
| 2014-02-10 | 2,760 | 2,779 | 2,736 | 2,771 | 3,787,500 | 2,771 |
| 2014-02-07 | 2,690 | 2,702 | 2,657 | 2,701 | 3,370,800 | 2,701 |
| 2014-02-06 | 2,677 | 2,690 | 2,639 | 2,639 | 4,215,300 | 2,639 |
| 2014-02-05 | 2,760 | 2,763 | 2,625 | 2,650 | 6,817,700 | 2,650 |
| 2014-02-04 | 2,595 | 2,678 | 2,566 | 2,627 | 9,105,800 | 2,627 |
| 2014-02-03 | 2,800 | 2,810 | 2,745 | 2,754 | 5,635,000 | 2,754 |
| 2014-01-31 | 2,910 | 2,913 | 2,825 | 2,847 | 4,328,500 | 2,847 |
| 2014-01-30 | 2,900 | 2,902 | 2,839 | 2,871 | 4,930,400 | 2,871 |
| 2014-01-29 | 2,967 | 2,970 | 2,932 | 2,949 | 3,560,800 | 2,949 |
| 2014-01-28 | 2,894 | 2,958 | 2,851 | 2,906 | 5,614,800 | 2,906 |
| 2014-01-27 | 2,893 | 2,898 | 2,840 | 2,876 | 7,391,000 | 2,876 |
| 2014-01-24 | 2,949 | 2,983 | 2,925 | 2,947 | 6,565,900 | 2,947 |
| 2014-01-23 | 3,040 | 3,056 | 2,989 | 2,992 | 6,678,100 | 2,992 |
| 2014-01-22 | 3,035 | 3,035 | 2,961 | 2,993 | 6,517,900 | 2,993 |
| 2014-01-21 | 3,054 | 3,060 | 3,028 | 3,029 | 3,552,600 | 3,029 |
| 2014-01-20 | 3,074 | 3,074 | 3,026 | 3,045 | 2,525,400 | 3,045 |
| 2014-01-17 | 3,040 | 3,063 | 3,020 | 3,055 | 3,497,600 | 3,055 |
| 2014-01-16 | 3,056 | 3,085 | 3,039 | 3,043 | 4,463,900 | 3,043 |
| 2014-01-15 | 3,030 | 3,044 | 2,997 | 3,044 | 5,480,100 | 3,044 |
| 2014-01-14 | 2,934 | 2,990 | 2,930 | 2,955 | 6,485,800 | 2,955 |
| 2014-01-10 | 3,000 | 3,050 | 2,990 | 3,045 | 4,170,500 | 3,045 |
| 2014-01-09 | 3,050 | 3,090 | 3,010 | 3,030 | 3,835,100 | 3,030 |
| 2014-01-08 | 2,998 | 3,060 | 2,986 | 3,055 | 4,615,200 | 3,055 |
| 2014-01-07 | 2,966 | 3,010 | 2,965 | 2,979 | 4,942,700 | 2,979 |
| 2014-01-06 | 2,981 | 2,998 | 2,968 | 2,975 | 5,650,900 | 2,975 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
