8002 丸紅(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 | 727.2 | 729.9 | 724.5 | 724.7 | 6,267,900 | 724.70 |
| 2014-12-29 | 727 | 729.9 | 718.3 | 729.7 | 8,002,700 | 729.70 |
| 2014-12-26 | 720 | 725.2 | 718.3 | 724.6 | 5,533,700 | 724.60 |
| 2014-12-25 | 717.5 | 718.4 | 711.3 | 717.7 | 5,883,700 | 717.70 |
| 2014-12-24 | 720 | 722.5 | 715 | 716.8 | 9,161,300 | 716.80 |
| 2014-12-22 | 699.9 | 715.9 | 695.1 | 715.7 | 14,588,100 | 715.70 |
| 2014-12-19 | 692.9 | 693.4 | 684.1 | 691.9 | 14,960,600 | 691.90 |
| 2014-12-18 | 696.2 | 696.9 | 679.5 | 680.9 | 14,777,100 | 680.90 |
| 2014-12-17 | 674.1 | 687.2 | 674.1 | 676.2 | 11,978,600 | 676.20 |
| 2014-12-16 | 684 | 685.6 | 672.4 | 673.4 | 15,893,700 | 673.40 |
| 2014-12-15 | 696 | 696.8 | 680.5 | 685 | 14,588,000 | 685 |
| 2014-12-12 | 705.1 | 708.7 | 703.8 | 703.8 | 16,836,700 | 703.80 |
| 2014-12-11 | 702 | 706.8 | 695 | 706.6 | 13,215,800 | 706.60 |
| 2014-12-10 | 725 | 729 | 710.7 | 714.6 | 12,905,600 | 714.60 |
| 2014-12-09 | 738 | 738 | 728.1 | 730.6 | 9,655,800 | 730.60 |
| 2014-12-08 | 747 | 747 | 740.1 | 741.7 | 8,660,400 | 741.70 |
| 2014-12-05 | 747.2 | 747.2 | 740 | 744.2 | 6,390,400 | 744.20 |
| 2014-12-04 | 741 | 745.7 | 740.4 | 744 | 6,290,900 | 744 |
| 2014-12-03 | 748.7 | 748.7 | 738.5 | 739.1 | 7,080,200 | 739.10 |
| 2014-12-02 | 738 | 742 | 731 | 740.6 | 9,994,100 | 740.60 |
| 2014-12-01 | 752 | 752 | 744 | 745.7 | 9,358,600 | 745.70 |
| 2014-11-28 | 743.5 | 748.3 | 737 | 748.3 | 8,832,000 | 748.30 |
| 2014-11-27 | 751.7 | 751.9 | 742.2 | 742.5 | 8,315,200 | 742.50 |
| 2014-11-26 | 747 | 751.6 | 745.1 | 750 | 11,550,700 | 750 |
| 2014-11-25 | 735 | 745 | 733 | 744.6 | 12,833,800 | 744.60 |
| 2014-11-21 | 727 | 728 | 719.3 | 726.6 | 12,003,700 | 726.60 |
| 2014-11-20 | 734 | 734.8 | 726.1 | 726.3 | 10,357,100 | 726.30 |
| 2014-11-19 | 722.1 | 734 | 722 | 729.6 | 9,265,900 | 729.60 |
| 2014-11-18 | 718.9 | 723.3 | 718.5 | 719.7 | 9,632,700 | 719.70 |
| 2014-11-17 | 727 | 728.6 | 712.8 | 715.5 | 10,492,900 | 715.50 |
| 2014-11-14 | 738 | 738 | 725.8 | 731.2 | 10,359,800 | 731.20 |
| 2014-11-13 | 722.7 | 731.8 | 720.2 | 730.8 | 10,912,000 | 730.80 |
| 2014-11-12 | 739.9 | 739.9 | 725.1 | 726.8 | 11,583,200 | 726.80 |
| 2014-11-11 | 736.1 | 739.4 | 732.5 | 733.5 | 8,772,700 | 733.50 |
| 2014-11-10 | 726.4 | 735 | 716.2 | 734.2 | 8,712,000 | 734.20 |
| 2014-11-07 | 730 | 732.3 | 726 | 728 | 12,283,300 | 728 |
| 2014-11-06 | 726 | 730 | 715.5 | 726 | 13,784,500 | 726 |
| 2014-11-05 | 722.1 | 728 | 717 | 725 | 10,317,900 | 725 |
| 2014-11-04 | 745 | 747 | 710 | 722.2 | 17,883,900 | 722.20 |
| 2014-10-31 | 697.1 | 710.4 | 691.9 | 708 | 15,076,700 | 708 |
| 2014-10-30 | 689.5 | 690.8 | 684 | 686.2 | 7,910,300 | 686.20 |
| 2014-10-29 | 676 | 686.8 | 675.8 | 686 | 14,430,600 | 686 |
| 2014-10-28 | 679.9 | 679.9 | 667.4 | 671.8 | 8,006,800 | 671.80 |
| 2014-10-27 | 677 | 679.8 | 673.1 | 678.7 | 8,488,900 | 678.70 |
| 2014-10-24 | 675 | 678 | 666.2 | 668.3 | 9,149,800 | 668.30 |
| 2014-10-23 | 665.5 | 669.7 | 661 | 665.1 | 8,973,100 | 665.10 |
| 2014-10-22 | 664 | 665.8 | 658.1 | 665.6 | 9,150,400 | 665.60 |
| 2014-10-21 | 675 | 675.8 | 651.9 | 652.2 | 12,814,600 | 652.20 |
| 2014-10-20 | 664.8 | 673.3 | 657.3 | 672.7 | 17,076,800 | 672.70 |
| 2014-10-17 | 662 | 662.6 | 643.7 | 645 | 21,346,600 | 645 |
| 2014-10-16 | 666 | 666.5 | 658 | 662.3 | 15,664,700 | 662.30 |
| 2014-10-15 | 684.5 | 685 | 672 | 678.6 | 10,565,000 | 678.60 |
| 2014-10-14 | 679 | 683.6 | 673.1 | 679.6 | 19,051,000 | 679.60 |
| 2014-10-10 | 688.5 | 691 | 681.5 | 690.4 | 14,398,400 | 690.40 |
| 2014-10-09 | 713 | 713.6 | 697 | 698.3 | 15,475,400 | 698.30 |
| 2014-10-08 | 707 | 715.6 | 705.5 | 710.7 | 14,716,500 | 710.70 |
| 2014-10-07 | 728 | 729 | 716 | 719.5 | 12,739,300 | 719.50 |
| 2014-10-06 | 738 | 738 | 730.6 | 731.4 | 13,274,200 | 731.40 |
| 2014-10-03 | 724 | 728.4 | 720.5 | 727.6 | 12,105,900 | 727.60 |
| 2014-10-02 | 740.2 | 742 | 720.9 | 723.8 | 19,556,700 | 723.80 |
| 2014-10-01 | 754.9 | 759.4 | 746 | 748.9 | 12,504,400 | 748.90 |
| 2014-09-30 | 758 | 760 | 738.1 | 750.8 | 33,968,600 | 750.80 |
| 2014-09-29 | 785.5 | 789.2 | 778.8 | 779.1 | 10,521,700 | 779.10 |
| 2014-09-26 | 780 | 790.5 | 780 | 785.1 | 9,842,800 | 785.10 |
| 2014-09-25 | 805 | 805.8 | 803.2 | 805.3 | 11,998,300 | 805.30 |
| 2014-09-24 | 800.3 | 802.3 | 796.4 | 798.3 | 10,511,500 | 798.30 |
| 2014-09-22 | 800 | 806.1 | 796.3 | 803.2 | 10,074,700 | 803.20 |
| 2014-09-19 | 794.7 | 799.1 | 793.4 | 795.8 | 11,592,400 | 795.80 |
| 2014-09-18 | 789.1 | 794.8 | 788.3 | 789.8 | 11,077,700 | 789.80 |
| 2014-09-17 | 788 | 790.4 | 784.1 | 785.2 | 7,072,800 | 785.20 |
| 2014-09-16 | 785 | 786.2 | 780.3 | 785.6 | 7,882,700 | 785.60 |
| 2014-09-12 | 788.4 | 792.8 | 782.5 | 785.4 | 11,828,500 | 785.40 |
| 2014-09-11 | 776.5 | 786.9 | 775.4 | 786 | 11,163,500 | 786 |
| 2014-09-10 | 768 | 774.2 | 767.6 | 772.5 | 7,038,800 | 772.50 |
| 2014-09-09 | 768 | 772.8 | 765.8 | 770.6 | 9,176,200 | 770.60 |
| 2014-09-08 | 763 | 765.7 | 760.5 | 765.4 | 7,462,900 | 765.40 |
| 2014-09-05 | 760.5 | 761.7 | 755.6 | 760.2 | 5,975,500 | 760.20 |
| 2014-09-04 | 761.3 | 761.5 | 757.5 | 757.8 | 6,092,400 | 757.80 |
| 2014-09-03 | 764.9 | 765 | 760.3 | 760.9 | 5,952,600 | 760.90 |
| 2014-09-02 | 761.2 | 764.4 | 757.3 | 761.2 | 6,417,300 | 761.20 |
| 2014-09-01 | 756.2 | 760.9 | 753.3 | 759.6 | 4,840,800 | 759.60 |
| 2014-08-29 | 752 | 755.4 | 747.5 | 751 | 8,443,400 | 751 |
| 2014-08-28 | 758.1 | 758.1 | 750.4 | 754.5 | 5,662,300 | 754.50 |
| 2014-08-27 | 756.5 | 759.9 | 751.2 | 759.7 | 6,992,100 | 759.70 |
| 2014-08-26 | 756.1 | 761.7 | 755 | 755.3 | 6,313,300 | 755.30 |
| 2014-08-25 | 756 | 758.8 | 752.4 | 754.1 | 4,904,600 | 754.10 |
| 2014-08-22 | 761.4 | 763 | 754 | 755.5 | 5,412,600 | 755.50 |
| 2014-08-21 | 757 | 766.8 | 755.6 | 758.7 | 12,774,600 | 758.70 |
| 2014-08-20 | 756 | 757.6 | 750.8 | 753.8 | 7,419,000 | 753.80 |
| 2014-08-19 | 754.8 | 758.3 | 753.3 | 755.3 | 7,154,500 | 755.30 |
| 2014-08-18 | 750 | 752.9 | 748.7 | 750 | 5,980,900 | 750 |
| 2014-08-15 | 744.9 | 747.8 | 744.1 | 747.1 | 6,386,200 | 747.10 |
| 2014-08-14 | 744.9 | 746.8 | 742.4 | 743.8 | 5,264,300 | 743.80 |
| 2014-08-13 | 741.5 | 744.4 | 738.2 | 741.5 | 6,654,200 | 741.50 |
| 2014-08-12 | 735 | 741.9 | 734.5 | 736.9 | 5,259,800 | 736.90 |
| 2014-08-11 | 731 | 734 | 725.2 | 732.8 | 7,496,000 | 732.80 |
| 2014-08-08 | 728 | 731.9 | 721 | 721.4 | 11,616,200 | 721.40 |
| 2014-08-07 | 732.8 | 733.5 | 723.8 | 732.3 | 8,333,700 | 732.30 |
| 2014-08-06 | 730 | 741 | 725.3 | 729.1 | 10,605,800 | 729.10 |
| 2014-08-05 | 731.2 | 733.7 | 718 | 725.5 | 7,721,600 | 725.50 |
| 2014-08-04 | 727.6 | 733.6 | 725.2 | 730.8 | 5,856,000 | 730.80 |
| 2014-08-01 | 723.3 | 732.8 | 722.1 | 727.6 | 6,793,300 | 727.60 |
| 2014-07-31 | 736.5 | 738.8 | 730.6 | 731.3 | 5,289,000 | 731.30 |
| 2014-07-30 | 736 | 737.2 | 731.4 | 733.2 | 4,426,000 | 733.20 |
| 2014-07-29 | 738.1 | 740.3 | 735.2 | 736.7 | 5,239,000 | 736.70 |
| 2014-07-28 | 730 | 737.5 | 728 | 733.7 | 5,136,000 | 733.70 |
| 2014-07-25 | 723 | 732 | 722.9 | 730.9 | 7,365,000 | 730.90 |
| 2014-07-24 | 730 | 730.8 | 723.2 | 724.7 | 8,013,000 | 724.70 |
| 2014-07-23 | 730 | 731.8 | 726.2 | 731.3 | 6,097,000 | 731.30 |
| 2014-07-22 | 729 | 732.4 | 724.5 | 726.8 | 10,688,000 | 726.80 |
| 2014-07-18 | 729 | 730 | 725 | 729 | 5,547,000 | 729 |
| 2014-07-17 | 738 | 740 | 735 | 736 | 4,904,000 | 736 |
| 2014-07-16 | 736 | 738 | 734 | 737 | 4,119,000 | 737 |
| 2014-07-15 | 738 | 742 | 736 | 736 | 4,324,000 | 736 |
| 2014-07-14 | 729 | 737 | 729 | 735 | 4,149,000 | 735 |
| 2014-07-11 | 731 | 733 | 727 | 729 | 7,187,000 | 729 |
| 2014-07-10 | 743 | 744 | 733 | 736 | 7,405,000 | 736 |
| 2014-07-09 | 736 | 742 | 736 | 742 | 7,225,000 | 742 |
| 2014-07-08 | 740 | 743 | 736 | 743 | 9,529,000 | 743 |
| 2014-07-07 | 743 | 745 | 741 | 745 | 8,710,000 | 745 |
| 2014-07-04 | 745 | 746 | 741 | 743 | 6,407,000 | 743 |
| 2014-07-03 | 745 | 745 | 740 | 742 | 5,280,000 | 742 |
| 2014-07-02 | 743 | 744 | 738 | 741 | 7,719,000 | 741 |
| 2014-07-01 | 735 | 744 | 734 | 739 | 12,062,000 | 739 |
| 2014-06-30 | 738 | 741 | 733 | 741 | 5,883,000 | 741 |
| 2014-06-27 | 742 | 743 | 731 | 739 | 9,496,000 | 739 |
| 2014-06-26 | 742 | 744 | 740 | 742 | 7,116,000 | 742 |
| 2014-06-25 | 741 | 743 | 735 | 738 | 8,105,000 | 738 |
| 2014-06-24 | 734 | 742 | 731 | 740 | 7,625,000 | 740 |
| 2014-06-23 | 737 | 739 | 735 | 738 | 6,702,000 | 738 |
| 2014-06-20 | 733 | 737 | 730 | 734 | 12,294,000 | 734 |
| 2014-06-19 | 725 | 734 | 723 | 732 | 10,593,000 | 732 |
| 2014-06-18 | 723 | 725 | 719 | 725 | 8,988,000 | 725 |
| 2014-06-17 | 724 | 725 | 720 | 723 | 6,777,000 | 723 |
| 2014-06-16 | 726 | 729 | 722 | 724 | 8,912,000 | 724 |
| 2014-06-13 | 713 | 728 | 713 | 728 | 15,976,000 | 728 |
| 2014-06-12 | 712 | 716 | 708 | 716 | 7,306,000 | 716 |
| 2014-06-11 | 713 | 718 | 712 | 717 | 6,032,000 | 717 |
| 2014-06-10 | 720 | 720 | 713 | 714 | 7,285,000 | 714 |
| 2014-06-09 | 716 | 720 | 714 | 718 | 9,103,000 | 718 |
| 2014-06-06 | 707 | 713 | 706 | 711 | 10,462,000 | 711 |
| 2014-06-05 | 707 | 709 | 703 | 705 | 6,611,000 | 705 |
| 2014-06-04 | 706 | 708 | 703 | 705 | 7,432,000 | 705 |
| 2014-06-03 | 710 | 710 | 705 | 706 | 6,513,000 | 706 |
| 2014-06-02 | 698 | 707 | 697 | 705 | 7,344,000 | 705 |
| 2014-05-30 | 700 | 702 | 694 | 694 | 7,555,000 | 694 |
| 2014-05-29 | 698 | 701 | 694 | 699 | 4,891,000 | 699 |
| 2014-05-28 | 703 | 707 | 698 | 699 | 6,467,000 | 699 |
| 2014-05-27 | 700 | 709 | 699 | 703 | 10,252,000 | 703 |
| 2014-05-26 | 698 | 699 | 694 | 698 | 5,845,000 | 698 |
| 2014-05-23 | 690 | 696 | 690 | 692 | 8,856,000 | 692 |
| 2014-05-22 | 682 | 692 | 681 | 688 | 8,834,000 | 688 |
| 2014-05-21 | 673 | 677 | 670 | 677 | 6,469,000 | 677 |
| 2014-05-20 | 681 | 683 | 677 | 678 | 5,787,000 | 678 |
| 2014-05-19 | 682 | 684 | 678 | 678 | 5,896,000 | 678 |
| 2014-05-16 | 685 | 687 | 680 | 686 | 6,662,000 | 686 |
| 2014-05-15 | 692 | 695 | 689 | 693 | 7,445,000 | 693 |
| 2014-05-14 | 686 | 697 | 683 | 697 | 8,572,000 | 697 |
| 2014-05-13 | 685 | 692 | 680 | 689 | 9,316,000 | 689 |
| 2014-05-12 | 679 | 683 | 671 | 678 | 10,177,000 | 678 |
| 2014-05-09 | 676 | 688 | 676 | 678 | 10,609,000 | 678 |
| 2014-05-08 | 673 | 685 | 672 | 681 | 8,664,000 | 681 |
| 2014-05-07 | 684 | 684 | 670 | 670 | 9,821,000 | 670 |
| 2014-05-02 | 690 | 693 | 687 | 689 | 4,404,000 | 689 |
| 2014-05-01 | 683 | 694 | 682 | 691 | 6,800,000 | 691 |
| 2014-04-30 | 690 | 691 | 681 | 682 | 5,948,000 | 682 |
| 2014-04-28 | 679 | 688 | 678 | 686 | 5,420,000 | 686 |
| 2014-04-25 | 682 | 690 | 680 | 686 | 6,318,000 | 686 |
| 2014-04-24 | 688 | 689 | 679 | 683 | 7,309,000 | 683 |
| 2014-04-23 | 688 | 691 | 685 | 690 | 6,238,000 | 690 |
| 2014-04-22 | 688 | 690 | 683 | 683 | 4,303,000 | 683 |
| 2014-04-21 | 690 | 693 | 685 | 686 | 5,182,000 | 686 |
| 2014-04-18 | 691 | 693 | 686 | 691 | 4,217,000 | 691 |
| 2014-04-17 | 686 | 694 | 685 | 687 | 6,935,000 | 687 |
| 2014-04-16 | 674 | 684 | 673 | 683 | 8,246,000 | 683 |
| 2014-04-15 | 675 | 676 | 668 | 670 | 5,411,000 | 670 |
| 2014-04-14 | 668 | 674 | 665 | 669 | 6,765,000 | 669 |
| 2014-04-11 | 667 | 678 | 665 | 674 | 8,731,000 | 674 |
| 2014-04-10 | 674 | 693 | 674 | 683 | 14,416,000 | 683 |
| 2014-04-09 | 674 | 674 | 661 | 664 | 10,739,000 | 664 |
| 2014-04-08 | 685 | 687 | 678 | 678 | 7,744,000 | 678 |
| 2014-04-07 | 693 | 696 | 688 | 689 | 7,188,000 | 689 |
| 2014-04-04 | 694 | 698 | 693 | 697 | 4,212,000 | 697 |
| 2014-04-03 | 698 | 700 | 695 | 695 | 6,768,000 | 695 |
| 2014-04-02 | 690 | 699 | 690 | 694 | 9,779,000 | 694 |
| 2014-04-01 | 693 | 693 | 681 | 688 | 9,179,000 | 688 |
| 2014-03-31 | 693 | 697 | 689 | 693 | 8,061,000 | 693 |
| 2014-03-28 | 687 | 690 | 680 | 690 | 6,403,000 | 690 |
| 2014-03-27 | 670 | 686 | 662 | 683 | 12,495,000 | 683 |
| 2014-03-26 | 689 | 692 | 683 | 688 | 12,930,000 | 688 |
| 2014-03-25 | 681 | 687 | 675 | 687 | 12,393,000 | 687 |
| 2014-03-24 | 694 | 697 | 680 | 682 | 13,405,000 | 682 |
| 2014-03-20 | 698 | 701 | 688 | 689 | 9,637,000 | 689 |
| 2014-03-19 | 703 | 705 | 692 | 696 | 8,428,000 | 696 |
| 2014-03-18 | 707 | 708 | 696 | 696 | 8,572,000 | 696 |
| 2014-03-17 | 701 | 703 | 685 | 690 | 11,698,000 | 690 |
| 2014-03-14 | 706 | 709 | 701 | 703 | 15,195,000 | 703 |
| 2014-03-13 | 720 | 727 | 718 | 721 | 7,041,000 | 721 |
| 2014-03-12 | 729 | 729 | 721 | 722 | 12,313,000 | 722 |
| 2014-03-11 | 738 | 746 | 737 | 741 | 7,436,000 | 741 |
| 2014-03-10 | 740 | 741 | 733 | 740 | 9,339,000 | 740 |
| 2014-03-07 | 739 | 742 | 736 | 739 | 9,057,000 | 739 |
| 2014-03-06 | 734 | 740 | 731 | 736 | 10,093,000 | 736 |
| 2014-03-05 | 733 | 741 | 733 | 735 | 12,412,000 | 735 |
| 2014-03-04 | 708 | 725 | 707 | 723 | 12,015,000 | 723 |
| 2014-03-03 | 707 | 712 | 698 | 711 | 11,260,000 | 711 |
| 2014-02-28 | 716 | 717 | 708 | 713 | 10,605,000 | 713 |
| 2014-02-27 | 723 | 724 | 714 | 718 | 12,766,000 | 718 |
| 2014-02-26 | 721 | 726 | 719 | 723 | 6,514,000 | 723 |
| 2014-02-25 | 726 | 729 | 723 | 728 | 6,808,000 | 728 |
| 2014-02-24 | 719 | 727 | 713 | 721 | 10,305,000 | 721 |
| 2014-02-21 | 718 | 720 | 713 | 719 | 8,095,000 | 719 |
| 2014-02-20 | 720 | 724 | 709 | 712 | 13,174,000 | 712 |
| 2014-02-19 | 720 | 724 | 716 | 724 | 6,720,000 | 724 |
| 2014-02-18 | 714 | 725 | 711 | 725 | 12,363,000 | 725 |
| 2014-02-17 | 706 | 712 | 696 | 711 | 9,447,000 | 711 |
| 2014-02-14 | 709 | 716 | 694 | 705 | 12,723,000 | 705 |
| 2014-02-13 | 723 | 727 | 708 | 713 | 12,993,000 | 713 |
| 2014-02-12 | 725 | 727 | 720 | 722 | 10,376,000 | 722 |
| 2014-02-10 | 728 | 729 | 713 | 720 | 10,293,000 | 720 |
| 2014-02-07 | 715 | 728 | 704 | 711 | 18,886,000 | 711 |
| 2014-02-06 | 691 | 705 | 691 | 699 | 12,191,000 | 699 |
| 2014-02-05 | 683 | 693 | 672 | 690 | 17,127,000 | 690 |
| 2014-02-04 | 686 | 687 | 673 | 673 | 23,003,000 | 673 |
| 2014-02-03 | 719 | 723 | 709 | 709 | 11,717,000 | 709 |
| 2014-01-31 | 732 | 735 | 723 | 723 | 9,897,000 | 723 |
| 2014-01-30 | 725 | 728 | 723 | 726 | 10,393,000 | 726 |
| 2014-01-29 | 733 | 738 | 731 | 737 | 8,163,000 | 737 |
| 2014-01-28 | 734 | 735 | 725 | 725 | 8,309,000 | 725 |
| 2014-01-27 | 723 | 732 | 722 | 729 | 15,301,000 | 729 |
| 2014-01-24 | 753 | 757 | 748 | 752 | 10,974,000 | 752 |
| 2014-01-23 | 772 | 773 | 762 | 766 | 9,218,000 | 766 |
| 2014-01-22 | 765 | 773 | 764 | 771 | 10,262,000 | 771 |
| 2014-01-21 | 771 | 774 | 765 | 765 | 9,026,000 | 765 |
| 2014-01-20 | 767 | 771 | 763 | 770 | 8,963,000 | 770 |
| 2014-01-17 | 756 | 769 | 754 | 768 | 11,493,000 | 768 |
| 2014-01-16 | 760 | 769 | 756 | 759 | 12,081,000 | 759 |
| 2014-01-15 | 749 | 757 | 745 | 757 | 13,104,000 | 757 |
| 2014-01-14 | 741 | 747 | 735 | 745 | 11,914,000 | 745 |
| 2014-01-10 | 751 | 753 | 749 | 752 | 11,204,000 | 752 |
| 2014-01-09 | 753 | 754 | 748 | 752 | 8,300,000 | 752 |
| 2014-01-08 | 748 | 756 | 747 | 756 | 10,715,000 | 756 |
| 2014-01-07 | 749 | 749 | 743 | 746 | 10,837,000 | 746 |
| 2014-01-06 | 756 | 759 | 748 | 754 | 12,877,000 | 754 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
