7751 キヤノン(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 | 3,891.5 | 3,908 | 3,838.5 | 3,840.5 | 3,371,900 | 3,840.50 |
| 2014-12-29 | 3,927 | 3,927 | 3,858 | 3,890 | 3,330,500 | 3,890 |
| 2014-12-26 | 3,920 | 3,936 | 3,882 | 3,927 | 4,810,200 | 3,927 |
| 2014-12-25 | 4,029 | 4,045 | 4,020 | 4,026 | 5,815,000 | 4,026 |
| 2014-12-24 | 4,000.5 | 4,030 | 4,000 | 4,028 | 4,996,900 | 4,028 |
| 2014-12-22 | 3,963 | 3,989.5 | 3,953 | 3,989.5 | 4,745,300 | 3,989.50 |
| 2014-12-19 | 3,950 | 3,958 | 3,907.5 | 3,918 | 7,668,500 | 3,918 |
| 2014-12-18 | 3,883.5 | 3,911 | 3,873 | 3,880.5 | 5,478,400 | 3,880.50 |
| 2014-12-17 | 3,779 | 3,832 | 3,756 | 3,815 | 6,569,900 | 3,815 |
| 2014-12-16 | 3,829.5 | 3,830 | 3,785.5 | 3,786.5 | 6,410,900 | 3,786.50 |
| 2014-12-15 | 3,904.5 | 3,933.5 | 3,866 | 3,872.5 | 6,057,000 | 3,872.50 |
| 2014-12-12 | 3,921 | 4,004 | 3,913.5 | 3,954.5 | 14,373,700 | 3,954.50 |
| 2014-12-11 | 3,736 | 3,813 | 3,732.5 | 3,807 | 4,753,700 | 3,807 |
| 2014-12-10 | 3,830 | 3,837.5 | 3,788 | 3,792.5 | 6,097,800 | 3,792.50 |
| 2014-12-09 | 3,890 | 3,916 | 3,888 | 3,896 | 3,460,200 | 3,896 |
| 2014-12-08 | 3,910 | 3,916.5 | 3,890 | 3,910.5 | 3,726,500 | 3,910.50 |
| 2014-12-05 | 3,896 | 3,903 | 3,871 | 3,900 | 3,136,500 | 3,900 |
| 2014-12-04 | 3,900 | 3,925 | 3,890 | 3,898 | 3,692,300 | 3,898 |
| 2014-12-03 | 3,930 | 3,931 | 3,890.5 | 3,899.5 | 4,998,100 | 3,899.50 |
| 2014-12-02 | 3,870.5 | 3,920 | 3,870 | 3,916.5 | 4,076,900 | 3,916.50 |
| 2014-12-01 | 3,826.5 | 3,920 | 3,821.5 | 3,906 | 5,748,400 | 3,906 |
| 2014-11-28 | 3,747.5 | 3,803.5 | 3,742.5 | 3,801.5 | 4,688,100 | 3,801.50 |
| 2014-11-27 | 3,753.5 | 3,778 | 3,726 | 3,747 | 3,553,400 | 3,747 |
| 2014-11-26 | 3,770.5 | 3,798 | 3,754.5 | 3,766.5 | 4,220,500 | 3,766.50 |
| 2014-11-25 | 3,743 | 3,775 | 3,730.5 | 3,775 | 8,934,300 | 3,775 |
| 2014-11-21 | 3,680 | 3,717 | 3,662 | 3,711.5 | 5,283,800 | 3,711.50 |
| 2014-11-20 | 3,650 | 3,696.5 | 3,649.5 | 3,676 | 5,125,400 | 3,676 |
| 2014-11-19 | 3,631 | 3,649 | 3,621 | 3,635 | 4,526,300 | 3,635 |
| 2014-11-18 | 3,605 | 3,646.5 | 3,602 | 3,630.5 | 5,797,700 | 3,630.50 |
| 2014-11-17 | 3,631 | 3,650 | 3,549 | 3,564 | 8,058,900 | 3,564 |
| 2014-11-14 | 3,630 | 3,640 | 3,608 | 3,640 | 8,062,600 | 3,640 |
| 2014-11-13 | 3,581.5 | 3,600 | 3,561.5 | 3,600 | 5,982,100 | 3,600 |
| 2014-11-12 | 3,595 | 3,628 | 3,567 | 3,570.5 | 9,679,300 | 3,570.50 |
| 2014-11-11 | 3,538.5 | 3,579.5 | 3,533.5 | 3,574 | 6,576,700 | 3,574 |
| 2014-11-10 | 3,549 | 3,550 | 3,523 | 3,534 | 4,969,900 | 3,534 |
| 2014-11-07 | 3,550 | 3,574 | 3,544.5 | 3,554 | 6,632,900 | 3,554 |
| 2014-11-06 | 3,539 | 3,558 | 3,516 | 3,531.5 | 7,818,500 | 3,531.50 |
| 2014-11-05 | 3,470 | 3,538.5 | 3,453.5 | 3,534 | 9,724,100 | 3,534 |
| 2014-11-04 | 3,600 | 3,600 | 3,469 | 3,474.5 | 12,246,400 | 3,474.50 |
| 2014-10-31 | 3,310 | 3,410 | 3,307 | 3,389 | 13,696,100 | 3,389 |
| 2014-10-30 | 3,230 | 3,262 | 3,226 | 3,240 | 6,024,500 | 3,240 |
| 2014-10-29 | 3,210 | 3,230 | 3,200 | 3,212.5 | 5,115,700 | 3,212.50 |
| 2014-10-28 | 3,230 | 3,242.5 | 3,172 | 3,195 | 8,436,900 | 3,195 |
| 2014-10-27 | 3,294 | 3,301 | 3,272.5 | 3,275.5 | 4,416,700 | 3,275.50 |
| 2014-10-24 | 3,282 | 3,285 | 3,241 | 3,250.5 | 5,629,600 | 3,250.50 |
| 2014-10-23 | 3,274 | 3,279 | 3,241 | 3,252.5 | 3,781,600 | 3,252.50 |
| 2014-10-22 | 3,270 | 3,274 | 3,237.5 | 3,261 | 4,546,000 | 3,261 |
| 2014-10-21 | 3,284 | 3,284 | 3,212.5 | 3,224 | 4,544,400 | 3,224 |
| 2014-10-20 | 3,277 | 3,279 | 3,246.5 | 3,253 | 5,154,800 | 3,253 |
| 2014-10-17 | 3,239.5 | 3,244.5 | 3,180 | 3,180 | 6,493,000 | 3,180 |
| 2014-10-16 | 3,213 | 3,254 | 3,208 | 3,241.5 | 5,764,100 | 3,241.50 |
| 2014-10-15 | 3,288 | 3,298.5 | 3,229 | 3,297 | 6,269,500 | 3,297 |
| 2014-10-14 | 3,300 | 3,323.5 | 3,296.5 | 3,304.5 | 7,981,700 | 3,304.50 |
| 2014-10-10 | 3,351.5 | 3,380.5 | 3,340 | 3,379 | 7,245,400 | 3,379 |
| 2014-10-09 | 3,460 | 3,465 | 3,417 | 3,420 | 5,043,100 | 3,420 |
| 2014-10-08 | 3,479 | 3,491 | 3,460 | 3,479.5 | 4,677,900 | 3,479.50 |
| 2014-10-07 | 3,505 | 3,523.5 | 3,496 | 3,503 | 4,835,600 | 3,503 |
| 2014-10-06 | 3,500.5 | 3,539.5 | 3,495 | 3,520 | 4,168,800 | 3,520 |
| 2014-10-03 | 3,494 | 3,497.5 | 3,467 | 3,489 | 5,443,500 | 3,489 |
| 2014-10-02 | 3,540 | 3,546.5 | 3,498 | 3,500.5 | 5,845,500 | 3,500.50 |
| 2014-10-01 | 3,589 | 3,595.5 | 3,567 | 3,570.5 | 3,702,300 | 3,570.50 |
| 2014-09-30 | 3,584 | 3,588.5 | 3,534.5 | 3,570.5 | 5,903,300 | 3,570.50 |
| 2014-09-29 | 3,593.5 | 3,600 | 3,581.5 | 3,596 | 3,096,000 | 3,596 |
| 2014-09-26 | 3,579 | 3,579 | 3,530 | 3,567.5 | 4,153,100 | 3,567.50 |
| 2014-09-25 | 3,594.5 | 3,604.5 | 3,579.5 | 3,595 | 4,392,600 | 3,595 |
| 2014-09-24 | 3,601 | 3,608 | 3,571.5 | 3,584.5 | 4,230,500 | 3,584.50 |
| 2014-09-22 | 3,599.5 | 3,628 | 3,597.5 | 3,623.5 | 3,694,100 | 3,623.50 |
| 2014-09-19 | 3,564 | 3,607.5 | 3,562.5 | 3,591 | 5,422,500 | 3,591 |
| 2014-09-18 | 3,549 | 3,554 | 3,532.5 | 3,541.5 | 3,831,400 | 3,541.50 |
| 2014-09-17 | 3,528.5 | 3,540 | 3,514 | 3,514 | 2,541,600 | 3,514 |
| 2014-09-16 | 3,525 | 3,540 | 3,520.5 | 3,528.5 | 3,177,000 | 3,528.50 |
| 2014-09-12 | 3,520.5 | 3,524 | 3,501.5 | 3,519 | 6,269,900 | 3,519 |
| 2014-09-11 | 3,500 | 3,505.5 | 3,485 | 3,505.5 | 2,817,200 | 3,505.50 |
| 2014-09-10 | 3,463 | 3,499 | 3,462 | 3,495 | 3,352,900 | 3,495 |
| 2014-09-09 | 3,481 | 3,481 | 3,455.5 | 3,466.5 | 2,656,800 | 3,466.50 |
| 2014-09-08 | 3,488 | 3,494 | 3,456.5 | 3,471 | 3,545,100 | 3,471 |
| 2014-09-05 | 3,484.5 | 3,488 | 3,467 | 3,470 | 2,977,700 | 3,470 |
| 2014-09-04 | 3,454 | 3,469.5 | 3,447 | 3,469 | 3,585,100 | 3,469 |
| 2014-09-03 | 3,448 | 3,465 | 3,441 | 3,447 | 4,085,600 | 3,447 |
| 2014-09-02 | 3,403 | 3,437 | 3,401 | 3,420 | 3,417,700 | 3,420 |
| 2014-09-01 | 3,391.5 | 3,401.5 | 3,372 | 3,394.5 | 1,978,300 | 3,394.50 |
| 2014-08-29 | 3,409.5 | 3,411.5 | 3,387 | 3,399 | 2,574,500 | 3,399 |
| 2014-08-28 | 3,411.5 | 3,420 | 3,398 | 3,411.5 | 2,430,100 | 3,411.50 |
| 2014-08-27 | 3,420.5 | 3,428.5 | 3,401 | 3,408 | 2,282,000 | 3,408 |
| 2014-08-26 | 3,419.5 | 3,429 | 3,415 | 3,416 | 2,338,900 | 3,416 |
| 2014-08-25 | 3,420 | 3,427 | 3,404.5 | 3,409 | 1,669,300 | 3,409 |
| 2014-08-22 | 3,425 | 3,432 | 3,401.5 | 3,408.5 | 3,433,400 | 3,408.50 |
| 2014-08-21 | 3,410 | 3,415.5 | 3,403 | 3,412 | 2,790,300 | 3,412 |
| 2014-08-20 | 3,412.5 | 3,414 | 3,395 | 3,401.5 | 2,773,700 | 3,401.50 |
| 2014-08-19 | 3,403.5 | 3,413.5 | 3,399 | 3,409.5 | 2,524,300 | 3,409.50 |
| 2014-08-18 | 3,402.5 | 3,405.5 | 3,376 | 3,388 | 2,245,700 | 3,388 |
| 2014-08-15 | 3,395 | 3,406 | 3,386.5 | 3,402.5 | 1,711,700 | 3,402.50 |
| 2014-08-14 | 3,386 | 3,414 | 3,382 | 3,399 | 2,520,300 | 3,399 |
| 2014-08-13 | 3,378 | 3,389 | 3,369.5 | 3,372.5 | 2,600,700 | 3,372.50 |
| 2014-08-12 | 3,364 | 3,376.5 | 3,358 | 3,371.5 | 3,231,800 | 3,371.50 |
| 2014-08-11 | 3,363 | 3,372.5 | 3,340.5 | 3,359 | 3,862,000 | 3,359 |
| 2014-08-08 | 3,360 | 3,369.5 | 3,295 | 3,327.5 | 5,539,800 | 3,327.50 |
| 2014-08-07 | 3,380 | 3,387.5 | 3,358 | 3,383 | 3,668,200 | 3,383 |
| 2014-08-06 | 3,371.5 | 3,376.5 | 3,345 | 3,360 | 2,792,100 | 3,360 |
| 2014-08-05 | 3,398.5 | 3,401.5 | 3,368.5 | 3,377 | 2,870,800 | 3,377 |
| 2014-08-04 | 3,399.5 | 3,403.5 | 3,377 | 3,393 | 2,784,200 | 3,393 |
| 2014-08-01 | 3,402 | 3,428 | 3,394 | 3,406.5 | 4,723,700 | 3,406.50 |
| 2014-07-31 | 3,425.5 | 3,430 | 3,390 | 3,392 | 3,702,700 | 3,392 |
| 2014-07-30 | 3,426 | 3,430 | 3,403.5 | 3,415 | 2,379,300 | 3,415 |
| 2014-07-29 | 3,420 | 3,431.5 | 3,414 | 3,422.5 | 3,180,600 | 3,422.50 |
| 2014-07-28 | 3,414 | 3,417.5 | 3,402.5 | 3,415 | 2,941,200 | 3,415 |
| 2014-07-25 | 3,385 | 3,416.5 | 3,384 | 3,409 | 4,095,600 | 3,409 |
| 2014-07-24 | 3,396 | 3,414 | 3,392.5 | 3,414 | 3,733,300 | 3,414 |
| 2014-07-23 | 3,410 | 3,412 | 3,375 | 3,388 | 2,842,500 | 3,388 |
| 2014-07-22 | 3,407 | 3,410 | 3,392.5 | 3,401 | 3,422,100 | 3,401 |
| 2014-07-18 | 3,384 | 3,390 | 3,362 | 3,390 | 2,908,200 | 3,390 |
| 2014-07-17 | 3,399 | 3,406 | 3,386 | 3,393 | 3,324,200 | 3,393 |
| 2014-07-16 | 3,370 | 3,397 | 3,370 | 3,394 | 3,277,600 | 3,394 |
| 2014-07-15 | 3,370 | 3,392 | 3,369 | 3,374 | 4,059,000 | 3,374 |
| 2014-07-14 | 3,345 | 3,364 | 3,339 | 3,360 | 4,960,400 | 3,360 |
| 2014-07-11 | 3,360 | 3,372 | 3,321 | 3,338 | 9,621,700 | 3,338 |
| 2014-07-10 | 3,302 | 3,305 | 3,255 | 3,261 | 4,905,600 | 3,261 |
| 2014-07-09 | 3,300 | 3,323 | 3,298 | 3,306 | 3,524,900 | 3,306 |
| 2014-07-08 | 3,305 | 3,325 | 3,295 | 3,304 | 4,086,500 | 3,304 |
| 2014-07-07 | 3,308 | 3,313 | 3,296 | 3,300 | 2,090,600 | 3,300 |
| 2014-07-04 | 3,329 | 3,329 | 3,298 | 3,300 | 3,039,700 | 3,300 |
| 2014-07-03 | 3,331 | 3,332 | 3,291 | 3,301 | 3,968,000 | 3,301 |
| 2014-07-02 | 3,330 | 3,335 | 3,313 | 3,321 | 3,236,700 | 3,321 |
| 2014-07-01 | 3,306 | 3,335 | 3,297 | 3,319 | 4,555,900 | 3,319 |
| 2014-06-30 | 3,310 | 3,311 | 3,281 | 3,296 | 4,399,800 | 3,296 |
| 2014-06-27 | 3,326 | 3,330 | 3,253 | 3,277 | 7,673,500 | 3,277 |
| 2014-06-26 | 3,348 | 3,350 | 3,321 | 3,340 | 6,291,400 | 3,340 |
| 2014-06-25 | 3,439 | 3,440 | 3,408 | 3,417 | 7,326,800 | 3,417 |
| 2014-06-24 | 3,411 | 3,438 | 3,402 | 3,430 | 3,867,500 | 3,430 |
| 2014-06-23 | 3,438 | 3,439 | 3,407 | 3,420 | 4,355,500 | 3,420 |
| 2014-06-20 | 3,441 | 3,446 | 3,418 | 3,418 | 9,417,100 | 3,418 |
| 2014-06-19 | 3,402 | 3,446 | 3,402 | 3,438 | 5,539,700 | 3,438 |
| 2014-06-18 | 3,396 | 3,410 | 3,394 | 3,402 | 3,849,000 | 3,402 |
| 2014-06-17 | 3,391 | 3,399 | 3,388 | 3,391 | 3,103,600 | 3,391 |
| 2014-06-16 | 3,394 | 3,396 | 3,371 | 3,386 | 3,642,100 | 3,386 |
| 2014-06-13 | 3,348 | 3,405 | 3,348 | 3,390 | 6,992,900 | 3,390 |
| 2014-06-12 | 3,342 | 3,372 | 3,333 | 3,370 | 5,705,600 | 3,370 |
| 2014-06-11 | 3,353 | 3,367 | 3,336 | 3,356 | 4,224,400 | 3,356 |
| 2014-06-10 | 3,370 | 3,377 | 3,355 | 3,360 | 3,149,700 | 3,360 |
| 2014-06-09 | 3,381 | 3,382 | 3,359 | 3,370 | 2,991,800 | 3,370 |
| 2014-06-06 | 3,357 | 3,367 | 3,345 | 3,355 | 4,237,900 | 3,355 |
| 2014-06-05 | 3,380 | 3,380 | 3,355 | 3,372 | 3,473,100 | 3,372 |
| 2014-06-04 | 3,369 | 3,377 | 3,358 | 3,375 | 2,648,800 | 3,375 |
| 2014-06-03 | 3,374 | 3,386 | 3,365 | 3,365 | 4,178,400 | 3,365 |
| 2014-06-02 | 3,350 | 3,373 | 3,348 | 3,360 | 4,582,800 | 3,360 |
| 2014-05-30 | 3,326 | 3,346 | 3,323 | 3,338 | 3,676,800 | 3,338 |
| 2014-05-29 | 3,320 | 3,330 | 3,309 | 3,326 | 2,738,400 | 3,326 |
| 2014-05-28 | 3,292 | 3,339 | 3,292 | 3,327 | 4,013,400 | 3,327 |
| 2014-05-27 | 3,321 | 3,342 | 3,295 | 3,310 | 5,343,900 | 3,310 |
| 2014-05-26 | 3,315 | 3,330 | 3,305 | 3,321 | 5,329,700 | 3,321 |
| 2014-05-23 | 3,315 | 3,344 | 3,314 | 3,319 | 6,316,200 | 3,319 |
| 2014-05-22 | 3,311 | 3,333 | 3,304 | 3,320 | 6,081,700 | 3,320 |
| 2014-05-21 | 3,310 | 3,322 | 3,286 | 3,296 | 6,452,200 | 3,296 |
| 2014-05-20 | 3,325 | 3,349 | 3,324 | 3,340 | 6,168,000 | 3,340 |
| 2014-05-19 | 3,300 | 3,337 | 3,299 | 3,318 | 5,423,900 | 3,318 |
| 2014-05-16 | 3,294 | 3,313 | 3,275 | 3,311 | 6,925,200 | 3,311 |
| 2014-05-15 | 3,296 | 3,322 | 3,291 | 3,322 | 5,036,800 | 3,322 |
| 2014-05-14 | 3,307 | 3,320 | 3,301 | 3,320 | 4,593,200 | 3,320 |
| 2014-05-13 | 3,295 | 3,304 | 3,290 | 3,304 | 5,804,700 | 3,304 |
| 2014-05-12 | 3,273 | 3,288 | 3,266 | 3,275 | 4,939,000 | 3,275 |
| 2014-05-09 | 3,256 | 3,277 | 3,244 | 3,252 | 7,445,800 | 3,252 |
| 2014-05-08 | 3,173 | 3,209 | 3,162 | 3,192 | 3,806,900 | 3,192 |
| 2014-05-07 | 3,201 | 3,208 | 3,153 | 3,165 | 6,938,900 | 3,165 |
| 2014-05-02 | 3,232 | 3,260 | 3,232 | 3,253 | 3,554,400 | 3,253 |
| 2014-05-01 | 3,199 | 3,249 | 3,199 | 3,233 | 4,154,600 | 3,233 |
| 2014-04-30 | 3,217 | 3,235 | 3,201 | 3,215 | 4,580,900 | 3,215 |
| 2014-04-28 | 3,180 | 3,198 | 3,175 | 3,192 | 3,960,400 | 3,192 |
| 2014-04-25 | 3,210 | 3,228 | 3,202 | 3,217 | 3,622,600 | 3,217 |
| 2014-04-24 | 3,233 | 3,260 | 3,211 | 3,217 | 3,909,000 | 3,217 |
| 2014-04-23 | 3,222 | 3,230 | 3,202 | 3,218 | 2,858,200 | 3,218 |
| 2014-04-22 | 3,234 | 3,236 | 3,195 | 3,200 | 2,849,900 | 3,200 |
| 2014-04-21 | 3,235 | 3,241 | 3,217 | 3,224 | 2,114,900 | 3,224 |
| 2014-04-18 | 3,255 | 3,255 | 3,219 | 3,226 | 2,481,700 | 3,226 |
| 2014-04-17 | 3,218 | 3,260 | 3,212 | 3,218 | 6,925,900 | 3,218 |
| 2014-04-16 | 3,149 | 3,192 | 3,147 | 3,178 | 4,748,500 | 3,178 |
| 2014-04-15 | 3,140 | 3,165 | 3,121 | 3,127 | 3,500,000 | 3,127 |
| 2014-04-14 | 3,119 | 3,155 | 3,111 | 3,126 | 3,651,900 | 3,126 |
| 2014-04-11 | 3,100 | 3,151 | 3,093 | 3,134 | 7,390,900 | 3,134 |
| 2014-04-10 | 3,174 | 3,194 | 3,153 | 3,155 | 4,121,300 | 3,155 |
| 2014-04-09 | 3,142 | 3,145 | 3,111 | 3,137 | 4,873,200 | 3,137 |
| 2014-04-08 | 3,193 | 3,205 | 3,153 | 3,169 | 3,876,700 | 3,169 |
| 2014-04-07 | 3,204 | 3,217 | 3,183 | 3,200 | 2,669,100 | 3,200 |
| 2014-04-04 | 3,211 | 3,227 | 3,203 | 3,223 | 2,738,300 | 3,223 |
| 2014-04-03 | 3,220 | 3,232 | 3,209 | 3,220 | 3,442,200 | 3,220 |
| 2014-04-02 | 3,184 | 3,228 | 3,180 | 3,202 | 5,402,000 | 3,202 |
| 2014-04-01 | 3,199 | 3,217 | 3,163 | 3,170 | 6,130,000 | 3,170 |
| 2014-03-31 | 3,178 | 3,197 | 3,171 | 3,191 | 4,454,000 | 3,191 |
| 2014-03-28 | 3,160 | 3,175 | 3,130 | 3,164 | 4,467,400 | 3,164 |
| 2014-03-27 | 3,099 | 3,154 | 3,090 | 3,142 | 5,736,500 | 3,142 |
| 2014-03-26 | 3,081 | 3,114 | 3,080 | 3,098 | 5,147,800 | 3,098 |
| 2014-03-25 | 3,049 | 3,090 | 3,047 | 3,064 | 5,838,700 | 3,064 |
| 2014-03-24 | 3,075 | 3,095 | 3,035 | 3,064 | 7,561,000 | 3,064 |
| 2014-03-20 | 3,043 | 3,061 | 2,996 | 3,006 | 6,114,600 | 3,006 |
| 2014-03-19 | 3,043 | 3,088 | 3,031 | 3,045 | 4,760,600 | 3,045 |
| 2014-03-18 | 3,059 | 3,059 | 3,020 | 3,022 | 3,363,500 | 3,022 |
| 2014-03-17 | 3,010 | 3,030 | 2,990 | 3,021 | 4,661,800 | 3,021 |
| 2014-03-14 | 3,024 | 3,049 | 3,014 | 3,032 | 8,681,900 | 3,032 |
| 2014-03-13 | 3,089 | 3,122 | 3,085 | 3,101 | 3,055,100 | 3,101 |
| 2014-03-12 | 3,102 | 3,108 | 3,071 | 3,095 | 4,739,300 | 3,095 |
| 2014-03-11 | 3,103 | 3,164 | 3,102 | 3,124 | 4,644,400 | 3,124 |
| 2014-03-10 | 3,158 | 3,163 | 3,119 | 3,127 | 4,683,700 | 3,127 |
| 2014-03-07 | 3,165 | 3,187 | 3,151 | 3,156 | 4,275,900 | 3,156 |
| 2014-03-06 | 3,130 | 3,168 | 3,122 | 3,146 | 5,042,500 | 3,146 |
| 2014-03-05 | 3,172 | 3,192 | 3,144 | 3,146 | 4,990,100 | 3,146 |
| 2014-03-04 | 3,091 | 3,159 | 3,090 | 3,133 | 5,248,100 | 3,133 |
| 2014-03-03 | 3,120 | 3,123 | 3,070 | 3,100 | 9,520,100 | 3,100 |
| 2014-02-28 | 3,145 | 3,170 | 3,131 | 3,162 | 6,554,600 | 3,162 |
| 2014-02-27 | 3,140 | 3,173 | 3,109 | 3,151 | 7,046,200 | 3,151 |
| 2014-02-26 | 3,125 | 3,184 | 3,125 | 3,142 | 6,266,900 | 3,142 |
| 2014-02-25 | 3,145 | 3,197 | 3,139 | 3,179 | 7,691,500 | 3,179 |
| 2014-02-24 | 3,126 | 3,145 | 3,113 | 3,136 | 8,244,900 | 3,136 |
| 2014-02-21 | 3,090 | 3,135 | 3,083 | 3,123 | 7,930,100 | 3,123 |
| 2014-02-20 | 3,115 | 3,117 | 3,085 | 3,087 | 10,232,200 | 3,087 |
| 2014-02-19 | 3,154 | 3,157 | 3,136 | 3,140 | 9,534,500 | 3,140 |
| 2014-02-18 | 3,021 | 3,094 | 3,021 | 3,079 | 5,945,400 | 3,079 |
| 2014-02-17 | 3,050 | 3,051 | 2,986 | 3,007 | 4,335,700 | 3,007 |
| 2014-02-14 | 3,025 | 3,059 | 2,996 | 3,013 | 6,462,800 | 3,013 |
| 2014-02-13 | 3,050 | 3,056 | 3,013 | 3,025 | 3,915,000 | 3,025 |
| 2014-02-12 | 3,050 | 3,065 | 3,020 | 3,046 | 5,609,700 | 3,046 |
| 2014-02-10 | 3,004 | 3,015 | 2,992 | 3,010 | 4,318,000 | 3,010 |
| 2014-02-07 | 2,925 | 2,998 | 2,917 | 2,981 | 7,342,500 | 2,981 |
| 2014-02-06 | 2,921 | 2,924 | 2,889 | 2,889 | 7,854,900 | 2,889 |
| 2014-02-05 | 2,956 | 2,961 | 2,896 | 2,918 | 8,017,300 | 2,918 |
| 2014-02-04 | 2,953 | 2,968 | 2,890 | 2,900 | 12,139,700 | 2,900 |
| 2014-02-03 | 3,000 | 3,043 | 2,982 | 2,995 | 7,991,600 | 2,995 |
| 2014-01-31 | 3,045 | 3,057 | 3,000 | 3,006 | 7,416,600 | 3,006 |
| 2014-01-30 | 3,045 | 3,048 | 2,995 | 3,015 | 10,887,400 | 3,015 |
| 2014-01-29 | 3,090 | 3,094 | 3,052 | 3,070 | 5,785,200 | 3,070 |
| 2014-01-28 | 3,085 | 3,085 | 3,048 | 3,049 | 7,764,000 | 3,049 |
| 2014-01-27 | 3,098 | 3,105 | 3,076 | 3,089 | 8,494,200 | 3,089 |
| 2014-01-24 | 3,190 | 3,190 | 3,147 | 3,168 | 8,165,800 | 3,168 |
| 2014-01-23 | 3,241 | 3,259 | 3,208 | 3,214 | 6,256,600 | 3,214 |
| 2014-01-22 | 3,220 | 3,253 | 3,217 | 3,240 | 5,893,100 | 3,240 |
| 2014-01-21 | 3,230 | 3,242 | 3,214 | 3,215 | 4,284,800 | 3,215 |
| 2014-01-20 | 3,252 | 3,253 | 3,215 | 3,216 | 3,940,600 | 3,216 |
| 2014-01-17 | 3,250 | 3,266 | 3,237 | 3,247 | 4,914,500 | 3,247 |
| 2014-01-16 | 3,257 | 3,277 | 3,246 | 3,253 | 5,911,100 | 3,253 |
| 2014-01-15 | 3,232 | 3,237 | 3,207 | 3,224 | 5,667,300 | 3,224 |
| 2014-01-14 | 3,200 | 3,219 | 3,169 | 3,210 | 7,227,900 | 3,210 |
| 2014-01-10 | 3,225 | 3,240 | 3,215 | 3,235 | 6,703,000 | 3,235 |
| 2014-01-09 | 3,260 | 3,285 | 3,230 | 3,265 | 9,928,700 | 3,265 |
| 2014-01-08 | 3,300 | 3,330 | 3,285 | 3,330 | 5,416,400 | 3,330 |
| 2014-01-07 | 3,300 | 3,305 | 3,270 | 3,275 | 3,875,500 | 3,275 |
| 2014-01-06 | 3,320 | 3,325 | 3,275 | 3,300 | 5,576,400 | 3,300 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株
