8001 伊藤忠商事(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 | 1,294 | 1,308 | 1,291.5 | 1,292 | 5,035,000 | 1,292 |
| 2014-12-29 | 1,296 | 1,298 | 1,280 | 1,294.5 | 3,918,400 | 1,294.50 |
| 2014-12-26 | 1,285 | 1,294.5 | 1,282 | 1,293 | 2,168,000 | 1,293 |
| 2014-12-25 | 1,284 | 1,285.5 | 1,271.5 | 1,279.5 | 2,780,400 | 1,279.50 |
| 2014-12-24 | 1,286 | 1,291 | 1,280.5 | 1,283.5 | 4,420,800 | 1,283.50 |
| 2014-12-22 | 1,270.5 | 1,275 | 1,263 | 1,272.5 | 5,367,900 | 1,272.50 |
| 2014-12-19 | 1,239 | 1,252 | 1,230.5 | 1,252 | 9,480,800 | 1,252 |
| 2014-12-18 | 1,238.5 | 1,245 | 1,216 | 1,216.5 | 11,774,500 | 1,216.50 |
| 2014-12-17 | 1,210 | 1,229.5 | 1,207 | 1,213 | 10,111,200 | 1,213 |
| 2014-12-16 | 1,235 | 1,235.5 | 1,208 | 1,211.5 | 9,018,900 | 1,211.50 |
| 2014-12-15 | 1,250 | 1,263 | 1,240 | 1,240.5 | 11,288,100 | 1,240.50 |
| 2014-12-12 | 1,279 | 1,323 | 1,279 | 1,301.5 | 16,230,900 | 1,301.50 |
| 2014-12-11 | 1,289 | 1,315 | 1,279 | 1,309 | 12,707,100 | 1,309 |
| 2014-12-10 | 1,323 | 1,326.5 | 1,291 | 1,295 | 13,885,400 | 1,295 |
| 2014-12-09 | 1,347.5 | 1,349.5 | 1,325.5 | 1,330 | 9,658,400 | 1,330 |
| 2014-12-08 | 1,373 | 1,374 | 1,361.5 | 1,365 | 6,370,000 | 1,365 |
| 2014-12-05 | 1,359 | 1,373.5 | 1,358 | 1,373 | 5,398,000 | 1,373 |
| 2014-12-04 | 1,369 | 1,370 | 1,354 | 1,357 | 8,482,900 | 1,357 |
| 2014-12-03 | 1,377 | 1,381.5 | 1,366 | 1,369 | 5,729,900 | 1,369 |
| 2014-12-02 | 1,353 | 1,378 | 1,346 | 1,374.5 | 7,800,200 | 1,374.50 |
| 2014-12-01 | 1,370 | 1,382.5 | 1,361 | 1,370.5 | 7,597,600 | 1,370.50 |
| 2014-11-28 | 1,342.5 | 1,366 | 1,342.5 | 1,366 | 6,995,300 | 1,366 |
| 2014-11-27 | 1,350 | 1,354.5 | 1,341 | 1,342.5 | 8,216,100 | 1,342.50 |
| 2014-11-26 | 1,359.5 | 1,376.5 | 1,349.5 | 1,367.5 | 11,287,800 | 1,367.50 |
| 2014-11-25 | 1,340.5 | 1,357.5 | 1,338 | 1,355 | 9,712,100 | 1,355 |
| 2014-11-21 | 1,331 | 1,333 | 1,301 | 1,325 | 13,646,300 | 1,325 |
| 2014-11-20 | 1,357 | 1,359.5 | 1,336 | 1,339.5 | 10,094,300 | 1,339.50 |
| 2014-11-19 | 1,354 | 1,373.5 | 1,350 | 1,359.5 | 6,992,100 | 1,359.50 |
| 2014-11-18 | 1,348 | 1,368 | 1,347.5 | 1,349.5 | 6,734,900 | 1,349.50 |
| 2014-11-17 | 1,357 | 1,359.5 | 1,333 | 1,337 | 9,638,500 | 1,337 |
| 2014-11-14 | 1,398.5 | 1,398.5 | 1,349 | 1,369.5 | 12,563,500 | 1,369.50 |
| 2014-11-13 | 1,376 | 1,388.5 | 1,372 | 1,388.5 | 5,654,600 | 1,388.50 |
| 2014-11-12 | 1,391 | 1,391.5 | 1,370 | 1,372.5 | 6,791,400 | 1,372.50 |
| 2014-11-11 | 1,384 | 1,391.5 | 1,375 | 1,385 | 9,702,700 | 1,385 |
| 2014-11-10 | 1,363 | 1,385.5 | 1,360.5 | 1,385.5 | 6,386,800 | 1,385.50 |
| 2014-11-07 | 1,372 | 1,380.5 | 1,355.5 | 1,367 | 9,123,100 | 1,367 |
| 2014-11-06 | 1,392 | 1,394 | 1,376.5 | 1,381.5 | 10,838,800 | 1,381.50 |
| 2014-11-05 | 1,365 | 1,388.5 | 1,362 | 1,387 | 11,604,800 | 1,387 |
| 2014-11-04 | 1,389.5 | 1,390.5 | 1,363.5 | 1,368.5 | 10,672,700 | 1,368.50 |
| 2014-10-31 | 1,314 | 1,351 | 1,310.5 | 1,336.5 | 12,682,200 | 1,336.50 |
| 2014-10-30 | 1,298 | 1,310.5 | 1,293.5 | 1,310.5 | 8,644,200 | 1,310.50 |
| 2014-10-29 | 1,278 | 1,298.5 | 1,276.5 | 1,295 | 7,758,900 | 1,295 |
| 2014-10-28 | 1,271 | 1,276.5 | 1,255.5 | 1,265.5 | 6,243,100 | 1,265.50 |
| 2014-10-27 | 1,259.5 | 1,276 | 1,259.5 | 1,271.5 | 6,897,800 | 1,271.50 |
| 2014-10-24 | 1,256.5 | 1,267.5 | 1,247.5 | 1,250.5 | 8,905,400 | 1,250.50 |
| 2014-10-23 | 1,228.5 | 1,248.5 | 1,220 | 1,241 | 7,252,500 | 1,241 |
| 2014-10-22 | 1,215 | 1,232.5 | 1,215 | 1,228.5 | 10,244,700 | 1,228.50 |
| 2014-10-21 | 1,212.5 | 1,213 | 1,193 | 1,198 | 11,651,100 | 1,198 |
| 2014-10-20 | 1,203.5 | 1,218 | 1,202 | 1,212.5 | 13,427,500 | 1,212.50 |
| 2014-10-17 | 1,202 | 1,219 | 1,181 | 1,182.5 | 11,544,200 | 1,182.50 |
| 2014-10-16 | 1,195 | 1,207 | 1,176 | 1,200 | 11,595,000 | 1,200 |
| 2014-10-15 | 1,214 | 1,239.5 | 1,201 | 1,209.5 | 10,271,300 | 1,209.50 |
| 2014-10-14 | 1,205 | 1,222.5 | 1,200.5 | 1,214 | 11,625,600 | 1,214 |
| 2014-10-10 | 1,221.5 | 1,227.5 | 1,213 | 1,223.5 | 13,238,600 | 1,223.50 |
| 2014-10-09 | 1,267 | 1,268 | 1,245 | 1,246.5 | 8,750,800 | 1,246.50 |
| 2014-10-08 | 1,261 | 1,282 | 1,258 | 1,270 | 10,479,000 | 1,270 |
| 2014-10-07 | 1,265 | 1,281.5 | 1,258.5 | 1,266.5 | 7,880,000 | 1,266.50 |
| 2014-10-06 | 1,278 | 1,279.5 | 1,261 | 1,265 | 11,598,000 | 1,265 |
| 2014-10-03 | 1,271 | 1,279.5 | 1,258 | 1,267.5 | 10,766,500 | 1,267.50 |
| 2014-10-02 | 1,280.5 | 1,284 | 1,267.5 | 1,272.5 | 12,490,700 | 1,272.50 |
| 2014-10-01 | 1,300 | 1,304.5 | 1,290 | 1,295 | 18,767,500 | 1,295 |
| 2014-09-30 | 1,327 | 1,347.5 | 1,321 | 1,340 | 15,712,600 | 1,340 |
| 2014-09-29 | 1,385 | 1,392.5 | 1,382 | 1,387 | 4,804,500 | 1,387 |
| 2014-09-26 | 1,374 | 1,396 | 1,373 | 1,383.5 | 6,725,400 | 1,383.50 |
| 2014-09-25 | 1,426 | 1,427.5 | 1,414 | 1,427 | 7,169,700 | 1,427 |
| 2014-09-24 | 1,406 | 1,419.5 | 1,406 | 1,418 | 5,344,700 | 1,418 |
| 2014-09-22 | 1,420 | 1,429 | 1,405.5 | 1,422 | 6,059,900 | 1,422 |
| 2014-09-19 | 1,388 | 1,407 | 1,385.5 | 1,403 | 7,283,800 | 1,403 |
| 2014-09-18 | 1,393 | 1,393 | 1,383 | 1,383.5 | 6,402,600 | 1,383.50 |
| 2014-09-17 | 1,390 | 1,393.5 | 1,379.5 | 1,380 | 5,920,500 | 1,380 |
| 2014-09-16 | 1,380 | 1,382.5 | 1,372 | 1,381.5 | 5,329,500 | 1,381.50 |
| 2014-09-12 | 1,362 | 1,377 | 1,360 | 1,371.5 | 7,703,600 | 1,371.50 |
| 2014-09-11 | 1,366 | 1,367.5 | 1,360.5 | 1,363 | 3,929,700 | 1,363 |
| 2014-09-10 | 1,350 | 1,362 | 1,349.5 | 1,361.5 | 3,885,100 | 1,361.50 |
| 2014-09-09 | 1,360 | 1,362 | 1,354 | 1,357 | 3,162,300 | 1,357 |
| 2014-09-08 | 1,359 | 1,360 | 1,351 | 1,359 | 4,497,200 | 1,359 |
| 2014-09-05 | 1,354.5 | 1,354.5 | 1,343.5 | 1,345.5 | 3,617,700 | 1,345.50 |
| 2014-09-04 | 1,353 | 1,355 | 1,346 | 1,348.5 | 4,493,400 | 1,348.50 |
| 2014-09-03 | 1,354.5 | 1,355 | 1,349.5 | 1,351.5 | 3,631,500 | 1,351.50 |
| 2014-09-02 | 1,345.5 | 1,352 | 1,341 | 1,348.5 | 4,932,500 | 1,348.50 |
| 2014-09-01 | 1,329 | 1,345 | 1,327 | 1,343.5 | 4,560,100 | 1,343.50 |
| 2014-08-29 | 1,330 | 1,334.5 | 1,319.5 | 1,322.5 | 6,815,700 | 1,322.50 |
| 2014-08-28 | 1,345.5 | 1,345.5 | 1,332.5 | 1,337 | 4,946,000 | 1,337 |
| 2014-08-27 | 1,334 | 1,349 | 1,334 | 1,348.5 | 5,708,400 | 1,348.50 |
| 2014-08-26 | 1,336 | 1,342 | 1,333.5 | 1,336 | 4,198,800 | 1,336 |
| 2014-08-25 | 1,330.5 | 1,338 | 1,330 | 1,335.5 | 3,960,200 | 1,335.50 |
| 2014-08-22 | 1,337.5 | 1,339.5 | 1,325.5 | 1,327 | 3,606,900 | 1,327 |
| 2014-08-21 | 1,333 | 1,341 | 1,330 | 1,336 | 5,716,400 | 1,336 |
| 2014-08-20 | 1,326 | 1,330 | 1,324 | 1,329.5 | 4,428,500 | 1,329.50 |
| 2014-08-19 | 1,327.5 | 1,330 | 1,321 | 1,328 | 4,726,700 | 1,328 |
| 2014-08-18 | 1,326 | 1,333 | 1,324.5 | 1,326.5 | 3,183,900 | 1,326.50 |
| 2014-08-15 | 1,313.5 | 1,323 | 1,312.5 | 1,320.5 | 3,914,400 | 1,320.50 |
| 2014-08-14 | 1,302 | 1,317.5 | 1,299 | 1,313.5 | 4,598,900 | 1,313.50 |
| 2014-08-13 | 1,300 | 1,309 | 1,295 | 1,297 | 5,785,400 | 1,297 |
| 2014-08-12 | 1,293 | 1,309 | 1,291 | 1,301 | 5,105,300 | 1,301 |
| 2014-08-11 | 1,295.5 | 1,296.5 | 1,280 | 1,293 | 4,890,200 | 1,293 |
| 2014-08-08 | 1,294 | 1,300.5 | 1,281.5 | 1,284.5 | 7,833,200 | 1,284.50 |
| 2014-08-07 | 1,302.5 | 1,315.5 | 1,285.5 | 1,313 | 5,099,000 | 1,313 |
| 2014-08-06 | 1,285 | 1,303 | 1,285 | 1,302.5 | 5,648,500 | 1,302.50 |
| 2014-08-05 | 1,323.5 | 1,325 | 1,300 | 1,300.5 | 3,585,700 | 1,300.50 |
| 2014-08-04 | 1,311.5 | 1,325 | 1,306.5 | 1,319 | 3,650,800 | 1,319 |
| 2014-08-01 | 1,315 | 1,323.5 | 1,311 | 1,313.5 | 5,119,500 | 1,313.50 |
| 2014-07-31 | 1,337.5 | 1,338.5 | 1,327 | 1,327.5 | 4,647,200 | 1,327.50 |
| 2014-07-30 | 1,340 | 1,342.5 | 1,333.5 | 1,335 | 3,608,400 | 1,335 |
| 2014-07-29 | 1,339 | 1,348 | 1,336 | 1,343.5 | 4,340,700 | 1,343.50 |
| 2014-07-28 | 1,342 | 1,353 | 1,337 | 1,340 | 5,128,300 | 1,340 |
| 2014-07-25 | 1,350 | 1,370 | 1,335.5 | 1,348 | 11,109,100 | 1,348 |
| 2014-07-24 | 1,320 | 1,323.5 | 1,307.5 | 1,315 | 3,436,900 | 1,315 |
| 2014-07-23 | 1,302 | 1,320 | 1,302 | 1,320 | 3,936,000 | 1,320 |
| 2014-07-22 | 1,310 | 1,310.5 | 1,300 | 1,303 | 3,107,000 | 1,303 |
| 2014-07-18 | 1,291 | 1,299 | 1,285 | 1,298 | 3,978,000 | 1,298 |
| 2014-07-17 | 1,312 | 1,320 | 1,305 | 1,310 | 3,317,800 | 1,310 |
| 2014-07-16 | 1,300 | 1,311 | 1,300 | 1,306 | 3,867,300 | 1,306 |
| 2014-07-15 | 1,315 | 1,324 | 1,308 | 1,310 | 4,437,300 | 1,310 |
| 2014-07-14 | 1,298 | 1,317 | 1,298 | 1,314 | 3,523,100 | 1,314 |
| 2014-07-11 | 1,288 | 1,299 | 1,285 | 1,295 | 3,819,300 | 1,295 |
| 2014-07-10 | 1,314 | 1,317 | 1,298 | 1,301 | 4,538,800 | 1,301 |
| 2014-07-09 | 1,300 | 1,316 | 1,298 | 1,313 | 4,133,700 | 1,313 |
| 2014-07-08 | 1,300 | 1,312 | 1,290 | 1,310 | 6,829,900 | 1,310 |
| 2014-07-07 | 1,329 | 1,333 | 1,311 | 1,312 | 5,809,300 | 1,312 |
| 2014-07-04 | 1,340 | 1,343 | 1,335 | 1,341 | 4,089,400 | 1,341 |
| 2014-07-03 | 1,338 | 1,339 | 1,323 | 1,333 | 4,964,800 | 1,333 |
| 2014-07-02 | 1,322 | 1,332 | 1,321 | 1,331 | 7,701,800 | 1,331 |
| 2014-07-01 | 1,305 | 1,318 | 1,299 | 1,313 | 6,719,300 | 1,313 |
| 2014-06-30 | 1,295 | 1,302 | 1,284 | 1,301 | 6,077,000 | 1,301 |
| 2014-06-27 | 1,310 | 1,310 | 1,288 | 1,303 | 5,881,700 | 1,303 |
| 2014-06-26 | 1,302 | 1,310 | 1,301 | 1,308 | 4,271,200 | 1,308 |
| 2014-06-25 | 1,300 | 1,308 | 1,297 | 1,303 | 5,434,800 | 1,303 |
| 2014-06-24 | 1,283 | 1,299 | 1,282 | 1,297 | 4,551,200 | 1,297 |
| 2014-06-23 | 1,299 | 1,302 | 1,291 | 1,296 | 4,197,600 | 1,296 |
| 2014-06-20 | 1,305 | 1,310 | 1,292 | 1,292 | 7,222,400 | 1,292 |
| 2014-06-19 | 1,296 | 1,309 | 1,291 | 1,303 | 8,195,600 | 1,303 |
| 2014-06-18 | 1,289 | 1,300 | 1,279 | 1,300 | 10,150,100 | 1,300 |
| 2014-06-17 | 1,268 | 1,293 | 1,265 | 1,280 | 11,817,500 | 1,280 |
| 2014-06-16 | 1,242 | 1,252 | 1,241 | 1,247 | 5,087,200 | 1,247 |
| 2014-06-13 | 1,230 | 1,253 | 1,230 | 1,248 | 9,352,100 | 1,248 |
| 2014-06-12 | 1,230 | 1,244 | 1,228 | 1,244 | 6,073,700 | 1,244 |
| 2014-06-11 | 1,226 | 1,237 | 1,225 | 1,236 | 4,557,300 | 1,236 |
| 2014-06-10 | 1,233 | 1,238 | 1,224 | 1,229 | 6,642,100 | 1,229 |
| 2014-06-09 | 1,233 | 1,237 | 1,227 | 1,229 | 3,256,300 | 1,229 |
| 2014-06-06 | 1,225 | 1,230 | 1,222 | 1,225 | 5,443,500 | 1,225 |
| 2014-06-05 | 1,223 | 1,228 | 1,215 | 1,222 | 5,669,100 | 1,222 |
| 2014-06-04 | 1,217 | 1,222 | 1,213 | 1,222 | 3,602,000 | 1,222 |
| 2014-06-03 | 1,221 | 1,223 | 1,214 | 1,216 | 5,665,800 | 1,216 |
| 2014-06-02 | 1,213 | 1,219 | 1,210 | 1,214 | 4,676,100 | 1,214 |
| 2014-05-30 | 1,209 | 1,214 | 1,200 | 1,203 | 4,694,400 | 1,203 |
| 2014-05-29 | 1,207 | 1,211 | 1,204 | 1,208 | 3,860,100 | 1,208 |
| 2014-05-28 | 1,216 | 1,224 | 1,208 | 1,209 | 4,667,900 | 1,209 |
| 2014-05-27 | 1,213 | 1,223 | 1,212 | 1,213 | 4,640,400 | 1,213 |
| 2014-05-26 | 1,214 | 1,215 | 1,205 | 1,213 | 5,024,800 | 1,213 |
| 2014-05-23 | 1,192 | 1,208 | 1,189 | 1,197 | 6,939,500 | 1,197 |
| 2014-05-22 | 1,170 | 1,192 | 1,167 | 1,186 | 7,449,800 | 1,186 |
| 2014-05-21 | 1,153 | 1,160 | 1,151 | 1,157 | 4,033,600 | 1,157 |
| 2014-05-20 | 1,180 | 1,182 | 1,161 | 1,161 | 6,349,100 | 1,161 |
| 2014-05-19 | 1,181 | 1,195 | 1,171 | 1,172 | 6,921,100 | 1,172 |
| 2014-05-16 | 1,178 | 1,180 | 1,161 | 1,174 | 6,812,700 | 1,174 |
| 2014-05-15 | 1,182 | 1,197 | 1,179 | 1,197 | 6,420,800 | 1,197 |
| 2014-05-14 | 1,170 | 1,194 | 1,169 | 1,192 | 7,532,000 | 1,192 |
| 2014-05-13 | 1,151 | 1,172 | 1,146 | 1,166 | 10,501,200 | 1,166 |
| 2014-05-12 | 1,146 | 1,149 | 1,141 | 1,141 | 7,901,200 | 1,141 |
| 2014-05-09 | 1,140 | 1,157 | 1,139 | 1,149 | 10,281,100 | 1,149 |
| 2014-05-08 | 1,143 | 1,158 | 1,143 | 1,151 | 11,214,200 | 1,151 |
| 2014-05-07 | 1,159 | 1,161 | 1,143 | 1,143 | 12,365,500 | 1,143 |
| 2014-05-02 | 1,165 | 1,171 | 1,159 | 1,165 | 6,355,600 | 1,165 |
| 2014-05-01 | 1,145 | 1,175 | 1,142 | 1,158 | 10,371,500 | 1,158 |
| 2014-04-30 | 1,157 | 1,158 | 1,141 | 1,144 | 6,798,900 | 1,144 |
| 2014-04-28 | 1,166 | 1,168 | 1,152 | 1,158 | 4,603,900 | 1,158 |
| 2014-04-25 | 1,150 | 1,171 | 1,141 | 1,165 | 5,802,900 | 1,165 |
| 2014-04-24 | 1,159 | 1,163 | 1,143 | 1,144 | 5,938,000 | 1,144 |
| 2014-04-23 | 1,166 | 1,167 | 1,156 | 1,163 | 5,359,900 | 1,163 |
| 2014-04-22 | 1,160 | 1,171 | 1,153 | 1,154 | 4,280,900 | 1,154 |
| 2014-04-21 | 1,168 | 1,174 | 1,154 | 1,157 | 4,001,000 | 1,157 |
| 2014-04-18 | 1,163 | 1,168 | 1,159 | 1,167 | 3,610,700 | 1,167 |
| 2014-04-17 | 1,161 | 1,170 | 1,156 | 1,158 | 4,655,700 | 1,158 |
| 2014-04-16 | 1,141 | 1,158 | 1,138 | 1,158 | 7,053,400 | 1,158 |
| 2014-04-15 | 1,149 | 1,151 | 1,136 | 1,139 | 5,027,700 | 1,139 |
| 2014-04-14 | 1,134 | 1,143 | 1,128 | 1,137 | 5,579,200 | 1,137 |
| 2014-04-11 | 1,122 | 1,146 | 1,118 | 1,137 | 8,505,400 | 1,137 |
| 2014-04-10 | 1,160 | 1,174 | 1,145 | 1,151 | 8,400,700 | 1,151 |
| 2014-04-09 | 1,146 | 1,147 | 1,126 | 1,137 | 11,038,400 | 1,137 |
| 2014-04-08 | 1,157 | 1,162 | 1,151 | 1,152 | 7,274,600 | 1,152 |
| 2014-04-07 | 1,170 | 1,174 | 1,161 | 1,166 | 6,334,300 | 1,166 |
| 2014-04-04 | 1,191 | 1,194 | 1,170 | 1,179 | 9,876,200 | 1,179 |
| 2014-04-03 | 1,208 | 1,210 | 1,194 | 1,198 | 8,711,100 | 1,198 |
| 2014-04-02 | 1,210 | 1,221 | 1,203 | 1,203 | 8,441,000 | 1,203 |
| 2014-04-01 | 1,222 | 1,223 | 1,203 | 1,207 | 6,512,000 | 1,207 |
| 2014-03-31 | 1,204 | 1,213 | 1,198 | 1,206 | 6,483,100 | 1,206 |
| 2014-03-28 | 1,179 | 1,196 | 1,172 | 1,195 | 6,775,300 | 1,195 |
| 2014-03-27 | 1,161 | 1,176 | 1,134 | 1,170 | 18,173,500 | 1,170 |
| 2014-03-26 | 1,217 | 1,220 | 1,208 | 1,216 | 7,542,900 | 1,216 |
| 2014-03-25 | 1,203 | 1,214 | 1,193 | 1,210 | 6,341,400 | 1,210 |
| 2014-03-24 | 1,210 | 1,213 | 1,191 | 1,196 | 9,202,900 | 1,196 |
| 2014-03-20 | 1,218 | 1,218 | 1,201 | 1,204 | 7,497,600 | 1,204 |
| 2014-03-19 | 1,226 | 1,228 | 1,206 | 1,211 | 6,220,700 | 1,211 |
| 2014-03-18 | 1,224 | 1,227 | 1,208 | 1,209 | 4,756,600 | 1,209 |
| 2014-03-17 | 1,209 | 1,213 | 1,186 | 1,194 | 9,225,100 | 1,194 |
| 2014-03-14 | 1,225 | 1,230 | 1,211 | 1,213 | 12,748,500 | 1,213 |
| 2014-03-13 | 1,253 | 1,266 | 1,251 | 1,251 | 5,154,800 | 1,251 |
| 2014-03-12 | 1,280 | 1,280 | 1,260 | 1,261 | 7,147,500 | 1,261 |
| 2014-03-11 | 1,297 | 1,309 | 1,287 | 1,295 | 6,931,900 | 1,295 |
| 2014-03-10 | 1,312 | 1,314 | 1,295 | 1,304 | 4,957,200 | 1,304 |
| 2014-03-07 | 1,310 | 1,322 | 1,305 | 1,308 | 5,816,700 | 1,308 |
| 2014-03-06 | 1,287 | 1,310 | 1,282 | 1,300 | 6,711,200 | 1,300 |
| 2014-03-05 | 1,292 | 1,294 | 1,286 | 1,286 | 3,932,500 | 1,286 |
| 2014-03-04 | 1,252 | 1,279 | 1,250 | 1,275 | 3,981,000 | 1,275 |
| 2014-03-03 | 1,254 | 1,268 | 1,236 | 1,264 | 6,049,900 | 1,264 |
| 2014-02-28 | 1,258 | 1,268 | 1,252 | 1,264 | 5,886,500 | 1,264 |
| 2014-02-27 | 1,270 | 1,273 | 1,254 | 1,262 | 6,293,000 | 1,262 |
| 2014-02-26 | 1,270 | 1,286 | 1,269 | 1,277 | 4,204,900 | 1,277 |
| 2014-02-25 | 1,285 | 1,287 | 1,276 | 1,281 | 4,902,300 | 1,281 |
| 2014-02-24 | 1,286 | 1,290 | 1,261 | 1,277 | 6,918,700 | 1,277 |
| 2014-02-21 | 1,280 | 1,289 | 1,276 | 1,288 | 6,059,100 | 1,288 |
| 2014-02-20 | 1,300 | 1,303 | 1,268 | 1,270 | 6,687,000 | 1,270 |
| 2014-02-19 | 1,299 | 1,308 | 1,287 | 1,307 | 4,758,900 | 1,307 |
| 2014-02-18 | 1,283 | 1,307 | 1,279 | 1,303 | 6,479,000 | 1,303 |
| 2014-02-17 | 1,265 | 1,277 | 1,247 | 1,276 | 3,856,900 | 1,276 |
| 2014-02-14 | 1,273 | 1,291 | 1,245 | 1,264 | 6,779,400 | 1,264 |
| 2014-02-13 | 1,305 | 1,313 | 1,276 | 1,283 | 4,369,200 | 1,283 |
| 2014-02-12 | 1,309 | 1,321 | 1,297 | 1,306 | 6,551,200 | 1,306 |
| 2014-02-10 | 1,298 | 1,302 | 1,273 | 1,287 | 8,032,200 | 1,287 |
| 2014-02-07 | 1,235 | 1,276 | 1,235 | 1,265 | 7,538,100 | 1,265 |
| 2014-02-06 | 1,190 | 1,229 | 1,189 | 1,218 | 8,139,400 | 1,218 |
| 2014-02-05 | 1,205 | 1,223 | 1,182 | 1,202 | 9,802,200 | 1,202 |
| 2014-02-04 | 1,202 | 1,204 | 1,172 | 1,185 | 9,936,100 | 1,185 |
| 2014-02-03 | 1,261 | 1,263 | 1,236 | 1,237 | 5,305,700 | 1,237 |
| 2014-01-31 | 1,276 | 1,291 | 1,257 | 1,265 | 6,475,300 | 1,265 |
| 2014-01-30 | 1,262 | 1,262 | 1,247 | 1,258 | 7,234,100 | 1,258 |
| 2014-01-29 | 1,289 | 1,291 | 1,278 | 1,288 | 6,559,700 | 1,288 |
| 2014-01-28 | 1,286 | 1,291 | 1,276 | 1,278 | 6,233,800 | 1,278 |
| 2014-01-27 | 1,274 | 1,292 | 1,274 | 1,284 | 7,082,100 | 1,284 |
| 2014-01-24 | 1,333 | 1,338 | 1,311 | 1,320 | 7,209,800 | 1,320 |
| 2014-01-23 | 1,370 | 1,370 | 1,350 | 1,350 | 5,777,600 | 1,350 |
| 2014-01-22 | 1,362 | 1,369 | 1,349 | 1,366 | 4,849,900 | 1,366 |
| 2014-01-21 | 1,372 | 1,372 | 1,358 | 1,358 | 4,324,000 | 1,358 |
| 2014-01-20 | 1,367 | 1,372 | 1,355 | 1,366 | 4,626,300 | 1,366 |
| 2014-01-17 | 1,340 | 1,369 | 1,336 | 1,362 | 6,195,600 | 1,362 |
| 2014-01-16 | 1,355 | 1,373 | 1,340 | 1,340 | 7,532,100 | 1,340 |
| 2014-01-15 | 1,328 | 1,341 | 1,327 | 1,340 | 6,675,400 | 1,340 |
| 2014-01-14 | 1,308 | 1,316 | 1,302 | 1,312 | 8,616,700 | 1,312 |
| 2014-01-10 | 1,302 | 1,318 | 1,301 | 1,316 | 4,677,200 | 1,316 |
| 2014-01-09 | 1,326 | 1,327 | 1,306 | 1,316 | 4,593,500 | 1,316 |
| 2014-01-08 | 1,308 | 1,323 | 1,303 | 1,323 | 5,081,300 | 1,323 |
| 2014-01-07 | 1,299 | 1,306 | 1,292 | 1,299 | 5,079,000 | 1,299 |
| 2014-01-06 | 1,302 | 1,309 | 1,291 | 1,303 | 6,085,500 | 1,303 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
