8031 三井物産(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 | 1,627.5 | 1,632.5 | 1,618 | 1,621.5 | 6,702,000 | 810.75 |
| 2014-12-29 | 1,629 | 1,630 | 1,611.5 | 1,629.5 | 6,443,400 | 814.75 |
| 2014-12-26 | 1,610 | 1,625.5 | 1,605 | 1,624.5 | 5,120,900 | 812.25 |
| 2014-12-25 | 1,607 | 1,614 | 1,600 | 1,610.5 | 4,921,300 | 805.25 |
| 2014-12-24 | 1,620 | 1,620 | 1,606.5 | 1,614 | 8,252,100 | 807 |
| 2014-12-22 | 1,566 | 1,600 | 1,560 | 1,600 | 13,532,500 | 800 |
| 2014-12-19 | 1,521 | 1,548 | 1,515.5 | 1,547.5 | 11,667,800 | 773.75 |
| 2014-12-18 | 1,538 | 1,543 | 1,495 | 1,499 | 13,633,700 | 749.50 |
| 2014-12-17 | 1,495 | 1,517.5 | 1,486 | 1,494 | 13,496,800 | 747 |
| 2014-12-16 | 1,520.5 | 1,522.5 | 1,480 | 1,481.5 | 17,113,700 | 740.75 |
| 2014-12-15 | 1,540 | 1,540.5 | 1,512 | 1,527.5 | 12,919,700 | 763.75 |
| 2014-12-12 | 1,550 | 1,565 | 1,550 | 1,550 | 16,445,400 | 775 |
| 2014-12-11 | 1,570 | 1,570.5 | 1,551 | 1,565 | 14,396,200 | 782.50 |
| 2014-12-10 | 1,600.5 | 1,605 | 1,592 | 1,598.5 | 11,452,900 | 799.25 |
| 2014-12-09 | 1,629 | 1,629.5 | 1,610 | 1,616.5 | 9,420,800 | 808.25 |
| 2014-12-08 | 1,635 | 1,639 | 1,630 | 1,633.5 | 7,050,100 | 816.75 |
| 2014-12-05 | 1,633 | 1,638 | 1,626.5 | 1,636 | 6,855,200 | 818 |
| 2014-12-04 | 1,626.5 | 1,632.5 | 1,623 | 1,632.5 | 8,503,300 | 816.25 |
| 2014-12-03 | 1,632 | 1,635 | 1,621.5 | 1,622 | 8,609,200 | 811 |
| 2014-12-02 | 1,608 | 1,629 | 1,595 | 1,626 | 11,433,600 | 813 |
| 2014-12-01 | 1,631 | 1,633.5 | 1,610 | 1,612 | 13,720,200 | 806 |
| 2014-11-28 | 1,641 | 1,642 | 1,626 | 1,637.5 | 13,659,000 | 818.75 |
| 2014-11-27 | 1,667.5 | 1,670.5 | 1,655 | 1,655 | 7,532,500 | 827.50 |
| 2014-11-26 | 1,664.5 | 1,687.5 | 1,655.5 | 1,680 | 11,890,300 | 840 |
| 2014-11-25 | 1,640 | 1,665 | 1,634 | 1,663.5 | 12,417,300 | 831.75 |
| 2014-11-21 | 1,628 | 1,632 | 1,610.5 | 1,620.5 | 10,048,000 | 810.25 |
| 2014-11-20 | 1,628 | 1,635 | 1,624 | 1,627.5 | 7,074,800 | 813.75 |
| 2014-11-19 | 1,637.5 | 1,645.5 | 1,625.5 | 1,627 | 9,165,700 | 813.50 |
| 2014-11-18 | 1,621.5 | 1,636.5 | 1,620.5 | 1,630 | 8,580,900 | 815 |
| 2014-11-17 | 1,630 | 1,635.5 | 1,610 | 1,614 | 11,396,600 | 807 |
| 2014-11-14 | 1,660 | 1,660 | 1,625 | 1,638.5 | 13,852,400 | 819.25 |
| 2014-11-13 | 1,638 | 1,650.5 | 1,630 | 1,647 | 9,517,600 | 823.50 |
| 2014-11-12 | 1,665.5 | 1,666 | 1,641.5 | 1,642 | 15,265,100 | 821 |
| 2014-11-11 | 1,665 | 1,667.5 | 1,655 | 1,660 | 10,039,900 | 830 |
| 2014-11-10 | 1,659 | 1,665.5 | 1,646.5 | 1,652.5 | 14,208,100 | 826.25 |
| 2014-11-07 | 1,660 | 1,688 | 1,644 | 1,679 | 12,824,200 | 839.50 |
| 2014-11-06 | 1,655.5 | 1,658 | 1,613 | 1,641 | 21,295,400 | 820.50 |
| 2014-11-05 | 1,655.5 | 1,676 | 1,652.5 | 1,672 | 14,860,300 | 836 |
| 2014-11-04 | 1,739 | 1,739 | 1,682 | 1,683.5 | 16,445,600 | 841.75 |
| 2014-10-31 | 1,636 | 1,683.5 | 1,628.5 | 1,665.5 | 14,104,200 | 832.75 |
| 2014-10-30 | 1,613 | 1,626 | 1,604 | 1,613 | 16,021,500 | 806.50 |
| 2014-10-29 | 1,581 | 1,615 | 1,578.5 | 1,613.5 | 11,347,000 | 806.75 |
| 2014-10-28 | 1,584.5 | 1,589 | 1,555 | 1,567 | 7,065,500 | 783.50 |
| 2014-10-27 | 1,574 | 1,586 | 1,568 | 1,585 | 9,177,200 | 792.50 |
| 2014-10-24 | 1,572.5 | 1,578.5 | 1,545.5 | 1,551 | 9,032,500 | 775.50 |
| 2014-10-23 | 1,553 | 1,559.5 | 1,539 | 1,549 | 8,485,200 | 774.50 |
| 2014-10-22 | 1,555 | 1,567 | 1,544.5 | 1,566.5 | 6,766,400 | 783.25 |
| 2014-10-21 | 1,569 | 1,570 | 1,535 | 1,537.5 | 8,655,200 | 768.75 |
| 2014-10-20 | 1,560.5 | 1,569.5 | 1,545.5 | 1,559 | 11,944,000 | 779.50 |
| 2014-10-17 | 1,554 | 1,557 | 1,521 | 1,522.5 | 12,315,200 | 761.25 |
| 2014-10-16 | 1,528 | 1,554 | 1,514.5 | 1,550.5 | 12,624,400 | 775.25 |
| 2014-10-15 | 1,576 | 1,585.5 | 1,560 | 1,570.5 | 9,555,500 | 785.25 |
| 2014-10-14 | 1,557.5 | 1,594 | 1,553.5 | 1,574.5 | 12,203,400 | 787.25 |
| 2014-10-10 | 1,585 | 1,601 | 1,574 | 1,597.5 | 13,344,600 | 798.75 |
| 2014-10-09 | 1,650 | 1,650.5 | 1,620.5 | 1,621.5 | 10,040,000 | 810.75 |
| 2014-10-08 | 1,648 | 1,653 | 1,631.5 | 1,646 | 9,673,600 | 823 |
| 2014-10-07 | 1,670 | 1,675.5 | 1,656 | 1,662 | 6,773,200 | 831 |
| 2014-10-06 | 1,687 | 1,691 | 1,667.5 | 1,667.5 | 8,517,500 | 833.75 |
| 2014-10-03 | 1,650 | 1,665.5 | 1,648 | 1,662 | 9,075,000 | 831 |
| 2014-10-02 | 1,663 | 1,670 | 1,650.5 | 1,656 | 14,037,300 | 828 |
| 2014-10-01 | 1,716.5 | 1,724 | 1,690.5 | 1,693.5 | 15,215,400 | 846.75 |
| 2014-09-30 | 1,715 | 1,732 | 1,700 | 1,729.5 | 17,385,000 | 864.75 |
| 2014-09-29 | 1,775.5 | 1,783.5 | 1,763 | 1,769 | 7,163,900 | 884.50 |
| 2014-09-26 | 1,771 | 1,782.5 | 1,761 | 1,771 | 12,284,200 | 885.50 |
| 2014-09-25 | 1,810.5 | 1,820 | 1,806 | 1,820 | 11,190,900 | 910 |
| 2014-09-24 | 1,785 | 1,806.5 | 1,784 | 1,798.5 | 10,287,400 | 899.25 |
| 2014-09-22 | 1,789.5 | 1,802 | 1,783 | 1,800 | 10,074,900 | 900 |
| 2014-09-19 | 1,760.5 | 1,782 | 1,760.5 | 1,777 | 11,203,700 | 888.50 |
| 2014-09-18 | 1,762 | 1,769 | 1,756 | 1,756 | 9,244,200 | 878 |
| 2014-09-17 | 1,766 | 1,767 | 1,751 | 1,751.5 | 6,564,100 | 875.75 |
| 2014-09-16 | 1,748 | 1,762 | 1,746 | 1,758.5 | 9,133,100 | 879.25 |
| 2014-09-12 | 1,738.5 | 1,746.5 | 1,735 | 1,741.5 | 11,814,800 | 870.75 |
| 2014-09-11 | 1,738 | 1,741.5 | 1,727.5 | 1,735 | 8,468,600 | 867.50 |
| 2014-09-10 | 1,708.5 | 1,726 | 1,706 | 1,725 | 7,720,700 | 862.50 |
| 2014-09-09 | 1,725 | 1,728 | 1,713 | 1,717 | 5,519,100 | 858.50 |
| 2014-09-08 | 1,706 | 1,718.5 | 1,703.5 | 1,714 | 6,710,600 | 857 |
| 2014-09-05 | 1,725 | 1,725.5 | 1,701 | 1,705.5 | 8,788,100 | 852.75 |
| 2014-09-04 | 1,730 | 1,731 | 1,716 | 1,721 | 6,034,700 | 860.50 |
| 2014-09-03 | 1,734 | 1,735 | 1,727 | 1,728 | 7,911,000 | 864 |
| 2014-09-02 | 1,719.5 | 1,728 | 1,714 | 1,722.5 | 6,321,300 | 861.25 |
| 2014-09-01 | 1,705 | 1,720 | 1,704 | 1,717 | 4,279,300 | 858.50 |
| 2014-08-29 | 1,690 | 1,701 | 1,685 | 1,696 | 9,359,600 | 848 |
| 2014-08-28 | 1,715 | 1,716 | 1,698 | 1,700.5 | 6,379,100 | 850.25 |
| 2014-08-27 | 1,719 | 1,722 | 1,706.5 | 1,716 | 4,771,400 | 858 |
| 2014-08-26 | 1,730.5 | 1,731.5 | 1,720 | 1,720 | 5,219,900 | 860 |
| 2014-08-25 | 1,726 | 1,730 | 1,719 | 1,721.5 | 3,703,300 | 860.75 |
| 2014-08-22 | 1,732 | 1,734 | 1,714.5 | 1,716.5 | 5,223,000 | 858.25 |
| 2014-08-21 | 1,722 | 1,735 | 1,720.5 | 1,727.5 | 7,604,400 | 863.75 |
| 2014-08-20 | 1,722 | 1,723 | 1,712 | 1,715.5 | 4,608,900 | 857.75 |
| 2014-08-19 | 1,722 | 1,725 | 1,713 | 1,717 | 5,053,600 | 858.50 |
| 2014-08-18 | 1,702.5 | 1,715.5 | 1,701.5 | 1,713 | 5,843,600 | 856.50 |
| 2014-08-15 | 1,700 | 1,708 | 1,691 | 1,699.5 | 5,272,300 | 849.75 |
| 2014-08-14 | 1,704.5 | 1,717 | 1,697 | 1,706.5 | 5,535,400 | 853.25 |
| 2014-08-13 | 1,699 | 1,717 | 1,694 | 1,702 | 7,533,100 | 851 |
| 2014-08-12 | 1,670 | 1,699 | 1,669.5 | 1,697 | 8,860,300 | 848.50 |
| 2014-08-11 | 1,650 | 1,670 | 1,644 | 1,668 | 7,641,200 | 834 |
| 2014-08-08 | 1,660 | 1,668 | 1,631 | 1,633 | 10,259,700 | 816.50 |
| 2014-08-07 | 1,655 | 1,674.5 | 1,646.5 | 1,668.5 | 9,068,700 | 834.25 |
| 2014-08-06 | 1,635 | 1,676 | 1,624 | 1,643 | 9,038,500 | 821.50 |
| 2014-08-05 | 1,660 | 1,664 | 1,637 | 1,639 | 5,924,100 | 819.50 |
| 2014-08-04 | 1,651 | 1,670 | 1,645 | 1,664 | 4,192,800 | 832 |
| 2014-08-01 | 1,651.5 | 1,666 | 1,649 | 1,658.5 | 5,657,700 | 829.25 |
| 2014-07-31 | 1,678.5 | 1,679 | 1,666 | 1,666 | 5,309,300 | 833 |
| 2014-07-30 | 1,675 | 1,679 | 1,667 | 1,670.5 | 3,938,600 | 835.25 |
| 2014-07-29 | 1,657.5 | 1,674.5 | 1,657 | 1,672.5 | 5,878,000 | 836.25 |
| 2014-07-28 | 1,650 | 1,665 | 1,645.5 | 1,654.5 | 3,843,200 | 827.25 |
| 2014-07-25 | 1,646.5 | 1,654.5 | 1,644.5 | 1,654 | 4,990,000 | 827 |
| 2014-07-24 | 1,644.5 | 1,649 | 1,634 | 1,641 | 5,075,700 | 820.50 |
| 2014-07-23 | 1,640 | 1,645.5 | 1,637 | 1,644.5 | 3,600,900 | 822.25 |
| 2014-07-22 | 1,649 | 1,658.5 | 1,639 | 1,640 | 6,022,400 | 820 |
| 2014-07-18 | 1,635 | 1,647 | 1,629 | 1,645 | 6,049,300 | 822.50 |
| 2014-07-17 | 1,649 | 1,666 | 1,649 | 1,656 | 7,020,600 | 828 |
| 2014-07-16 | 1,638 | 1,650 | 1,636 | 1,642 | 4,305,500 | 821 |
| 2014-07-15 | 1,640 | 1,652 | 1,638 | 1,642 | 4,660,500 | 821 |
| 2014-07-14 | 1,627 | 1,633 | 1,616 | 1,630 | 6,317,400 | 815 |
| 2014-07-11 | 1,622 | 1,630 | 1,613 | 1,627 | 6,846,800 | 813.50 |
| 2014-07-10 | 1,659 | 1,661 | 1,630 | 1,631 | 7,476,800 | 815.50 |
| 2014-07-09 | 1,643 | 1,659 | 1,635 | 1,659 | 7,027,900 | 829.50 |
| 2014-07-08 | 1,639 | 1,651 | 1,628 | 1,651 | 7,951,700 | 825.50 |
| 2014-07-07 | 1,660 | 1,662 | 1,647 | 1,649 | 3,616,400 | 824.50 |
| 2014-07-04 | 1,668 | 1,672 | 1,655 | 1,662 | 5,669,400 | 831 |
| 2014-07-03 | 1,664 | 1,664 | 1,648 | 1,657 | 5,540,600 | 828.50 |
| 2014-07-02 | 1,650 | 1,663 | 1,650 | 1,655 | 7,292,600 | 827.50 |
| 2014-07-01 | 1,624 | 1,649 | 1,618 | 1,642 | 8,284,000 | 821 |
| 2014-06-30 | 1,624 | 1,625 | 1,611 | 1,624 | 8,183,600 | 812 |
| 2014-06-27 | 1,630 | 1,636 | 1,610 | 1,624 | 10,626,100 | 812 |
| 2014-06-26 | 1,634 | 1,645 | 1,631 | 1,639 | 6,165,900 | 819.50 |
| 2014-06-25 | 1,639 | 1,657 | 1,627 | 1,630 | 8,638,300 | 815 |
| 2014-06-24 | 1,635 | 1,647 | 1,619 | 1,642 | 8,695,800 | 821 |
| 2014-06-23 | 1,634 | 1,650 | 1,630 | 1,638 | 8,433,400 | 819 |
| 2014-06-20 | 1,621 | 1,628 | 1,614 | 1,628 | 9,298,800 | 814 |
| 2014-06-19 | 1,598 | 1,625 | 1,594 | 1,621 | 12,936,000 | 810.50 |
| 2014-06-18 | 1,595 | 1,597 | 1,582 | 1,597 | 7,466,300 | 798.50 |
| 2014-06-17 | 1,588 | 1,596 | 1,581 | 1,591 | 7,854,400 | 795.50 |
| 2014-06-16 | 1,581 | 1,598 | 1,576 | 1,584 | 8,651,500 | 792 |
| 2014-06-13 | 1,548 | 1,582 | 1,546 | 1,579 | 14,043,900 | 789.50 |
| 2014-06-12 | 1,550 | 1,561 | 1,547 | 1,560 | 5,946,400 | 780 |
| 2014-06-11 | 1,550 | 1,562 | 1,548 | 1,557 | 4,656,600 | 778.50 |
| 2014-06-10 | 1,552 | 1,552 | 1,545 | 1,549 | 7,523,900 | 774.50 |
| 2014-06-09 | 1,569 | 1,570 | 1,550 | 1,550 | 5,038,000 | 775 |
| 2014-06-06 | 1,568 | 1,569 | 1,554 | 1,559 | 7,850,800 | 779.50 |
| 2014-06-05 | 1,566 | 1,582 | 1,559 | 1,564 | 9,319,600 | 782 |
| 2014-06-04 | 1,548 | 1,579 | 1,540 | 1,572 | 16,157,200 | 786 |
| 2014-06-03 | 1,549 | 1,551 | 1,538 | 1,539 | 8,112,700 | 769.50 |
| 2014-06-02 | 1,553 | 1,559 | 1,537 | 1,541 | 9,323,400 | 770.50 |
| 2014-05-30 | 1,559 | 1,560 | 1,539 | 1,542 | 9,077,400 | 771 |
| 2014-05-29 | 1,570 | 1,576 | 1,552 | 1,556 | 10,455,300 | 778 |
| 2014-05-28 | 1,578 | 1,594 | 1,575 | 1,587 | 10,465,500 | 793.50 |
| 2014-05-27 | 1,566 | 1,583 | 1,564 | 1,572 | 7,473,100 | 786 |
| 2014-05-26 | 1,558 | 1,566 | 1,550 | 1,565 | 5,489,500 | 782.50 |
| 2014-05-23 | 1,540 | 1,557 | 1,538 | 1,546 | 7,042,700 | 773 |
| 2014-05-22 | 1,527 | 1,541 | 1,518 | 1,534 | 8,192,700 | 767 |
| 2014-05-21 | 1,501 | 1,513 | 1,491 | 1,513 | 8,800,500 | 756.50 |
| 2014-05-20 | 1,540 | 1,541 | 1,508 | 1,517 | 10,260,100 | 758.50 |
| 2014-05-19 | 1,564 | 1,565 | 1,531 | 1,536 | 7,060,100 | 768 |
| 2014-05-16 | 1,550 | 1,570 | 1,539 | 1,568 | 8,344,200 | 784 |
| 2014-05-15 | 1,553 | 1,568 | 1,546 | 1,565 | 5,716,300 | 782.50 |
| 2014-05-14 | 1,551 | 1,575 | 1,549 | 1,570 | 8,772,100 | 785 |
| 2014-05-13 | 1,550 | 1,552 | 1,539 | 1,551 | 7,735,900 | 775.50 |
| 2014-05-12 | 1,533 | 1,538 | 1,523 | 1,528 | 8,276,500 | 764 |
| 2014-05-09 | 1,504 | 1,557 | 1,503 | 1,542 | 14,401,500 | 771 |
| 2014-05-08 | 1,500 | 1,532 | 1,494 | 1,516 | 19,569,200 | 758 |
| 2014-05-07 | 1,459 | 1,500 | 1,429 | 1,463 | 16,313,700 | 731.50 |
| 2014-05-02 | 1,458 | 1,470 | 1,453 | 1,463 | 5,111,000 | 731.50 |
| 2014-05-01 | 1,460 | 1,476 | 1,450 | 1,462 | 6,906,500 | 731 |
| 2014-04-30 | 1,467 | 1,470 | 1,443 | 1,449 | 5,357,100 | 724.50 |
| 2014-04-28 | 1,460 | 1,467 | 1,453 | 1,459 | 5,342,500 | 729.50 |
| 2014-04-25 | 1,473 | 1,485 | 1,461 | 1,479 | 3,710,800 | 739.50 |
| 2014-04-24 | 1,475 | 1,479 | 1,461 | 1,473 | 4,018,100 | 736.50 |
| 2014-04-23 | 1,467 | 1,476 | 1,462 | 1,475 | 4,447,500 | 737.50 |
| 2014-04-22 | 1,469 | 1,480 | 1,452 | 1,455 | 5,430,500 | 727.50 |
| 2014-04-21 | 1,472 | 1,482 | 1,462 | 1,466 | 3,187,400 | 733 |
| 2014-04-18 | 1,473 | 1,475 | 1,463 | 1,470 | 2,714,300 | 735 |
| 2014-04-17 | 1,469 | 1,478 | 1,460 | 1,466 | 6,644,100 | 733 |
| 2014-04-16 | 1,451 | 1,472 | 1,440 | 1,472 | 7,226,800 | 736 |
| 2014-04-15 | 1,445 | 1,458 | 1,442 | 1,448 | 5,227,900 | 724 |
| 2014-04-14 | 1,426 | 1,456 | 1,425 | 1,439 | 5,266,100 | 719.50 |
| 2014-04-11 | 1,409 | 1,450 | 1,402 | 1,440 | 8,376,300 | 720 |
| 2014-04-10 | 1,440 | 1,467 | 1,437 | 1,444 | 6,342,200 | 722 |
| 2014-04-09 | 1,435 | 1,441 | 1,414 | 1,428 | 7,447,300 | 714 |
| 2014-04-08 | 1,461 | 1,476 | 1,452 | 1,452 | 6,643,000 | 726 |
| 2014-04-07 | 1,464 | 1,479 | 1,460 | 1,468 | 4,393,500 | 734 |
| 2014-04-04 | 1,473 | 1,488 | 1,472 | 1,481 | 4,829,500 | 740.50 |
| 2014-04-03 | 1,480 | 1,487 | 1,472 | 1,480 | 6,054,600 | 740 |
| 2014-04-02 | 1,465 | 1,484 | 1,458 | 1,473 | 9,232,500 | 736.50 |
| 2014-04-01 | 1,465 | 1,465 | 1,432 | 1,454 | 11,145,200 | 727 |
| 2014-03-31 | 1,445 | 1,461 | 1,439 | 1,459 | 10,719,700 | 729.50 |
| 2014-03-28 | 1,445 | 1,445 | 1,411 | 1,438 | 8,609,500 | 719 |
| 2014-03-27 | 1,419 | 1,441 | 1,399 | 1,435 | 11,551,300 | 717.50 |
| 2014-03-26 | 1,433 | 1,445 | 1,428 | 1,445 | 10,631,900 | 722.50 |
| 2014-03-25 | 1,425 | 1,428 | 1,402 | 1,423 | 13,771,300 | 711.50 |
| 2014-03-24 | 1,440 | 1,444 | 1,401 | 1,406 | 15,072,700 | 703 |
| 2014-03-20 | 1,444 | 1,453 | 1,416 | 1,422 | 10,146,500 | 711 |
| 2014-03-19 | 1,474 | 1,474 | 1,436 | 1,437 | 11,584,400 | 718.50 |
| 2014-03-18 | 1,466 | 1,470 | 1,455 | 1,458 | 7,635,000 | 729 |
| 2014-03-17 | 1,447 | 1,456 | 1,420 | 1,429 | 13,655,700 | 714.50 |
| 2014-03-14 | 1,446 | 1,465 | 1,441 | 1,450 | 26,906,000 | 725 |
| 2014-03-13 | 1,505 | 1,511 | 1,483 | 1,486 | 24,801,000 | 743 |
| 2014-03-12 | 1,548 | 1,554 | 1,515 | 1,532 | 17,525,500 | 766 |
| 2014-03-11 | 1,560 | 1,579 | 1,552 | 1,576 | 12,243,900 | 788 |
| 2014-03-10 | 1,586 | 1,596 | 1,571 | 1,579 | 17,063,600 | 789.50 |
| 2014-03-07 | 1,611 | 1,636 | 1,611 | 1,623 | 15,365,500 | 811.50 |
| 2014-03-06 | 1,591 | 1,612 | 1,584 | 1,603 | 13,026,800 | 801.50 |
| 2014-03-05 | 1,580 | 1,607 | 1,578 | 1,590 | 13,488,900 | 795 |
| 2014-03-04 | 1,529 | 1,569 | 1,528 | 1,564 | 9,286,200 | 782 |
| 2014-03-03 | 1,549 | 1,554 | 1,518 | 1,547 | 13,377,900 | 773.50 |
| 2014-02-28 | 1,558 | 1,568 | 1,548 | 1,564 | 9,360,700 | 782 |
| 2014-02-27 | 1,565 | 1,572 | 1,549 | 1,563 | 10,289,200 | 781.50 |
| 2014-02-26 | 1,550 | 1,573 | 1,547 | 1,567 | 8,316,100 | 783.50 |
| 2014-02-25 | 1,566 | 1,577 | 1,558 | 1,568 | 9,609,000 | 784 |
| 2014-02-24 | 1,578 | 1,580 | 1,548 | 1,563 | 10,958,700 | 781.50 |
| 2014-02-21 | 1,579 | 1,582 | 1,559 | 1,573 | 11,265,600 | 786.50 |
| 2014-02-20 | 1,564 | 1,581 | 1,544 | 1,556 | 12,169,600 | 778 |
| 2014-02-19 | 1,578 | 1,582 | 1,553 | 1,579 | 11,858,000 | 789.50 |
| 2014-02-18 | 1,550 | 1,585 | 1,549 | 1,582 | 18,882,200 | 791 |
| 2014-02-17 | 1,526 | 1,543 | 1,516 | 1,542 | 13,370,100 | 771 |
| 2014-02-14 | 1,524 | 1,542 | 1,499 | 1,526 | 18,046,500 | 763 |
| 2014-02-13 | 1,527 | 1,545 | 1,500 | 1,513 | 18,763,600 | 756.50 |
| 2014-02-12 | 1,498 | 1,533 | 1,494 | 1,533 | 19,429,400 | 766.50 |
| 2014-02-10 | 1,490 | 1,495 | 1,467 | 1,495 | 13,154,800 | 747.50 |
| 2014-02-07 | 1,464 | 1,489 | 1,457 | 1,489 | 18,601,900 | 744.50 |
| 2014-02-06 | 1,420 | 1,460 | 1,402 | 1,445 | 27,824,100 | 722.50 |
| 2014-02-05 | 1,325 | 1,425 | 1,308 | 1,409 | 24,801,900 | 704.50 |
| 2014-02-04 | 1,349 | 1,352 | 1,307 | 1,315 | 15,960,500 | 657.50 |
| 2014-02-03 | 1,377 | 1,383 | 1,366 | 1,368 | 7,334,800 | 684 |
| 2014-01-31 | 1,399 | 1,400 | 1,381 | 1,385 | 7,568,400 | 692.50 |
| 2014-01-30 | 1,389 | 1,392 | 1,382 | 1,389 | 8,178,900 | 694.50 |
| 2014-01-29 | 1,401 | 1,411 | 1,392 | 1,409 | 11,777,400 | 704.50 |
| 2014-01-28 | 1,412 | 1,417 | 1,394 | 1,394 | 9,551,300 | 697 |
| 2014-01-27 | 1,406 | 1,413 | 1,401 | 1,410 | 10,976,100 | 705 |
| 2014-01-24 | 1,450 | 1,453 | 1,438 | 1,445 | 10,914,600 | 722.50 |
| 2014-01-23 | 1,494 | 1,494 | 1,460 | 1,470 | 9,873,400 | 735 |
| 2014-01-22 | 1,481 | 1,484 | 1,470 | 1,481 | 7,430,200 | 740.50 |
| 2014-01-21 | 1,490 | 1,498 | 1,482 | 1,486 | 5,973,100 | 743 |
| 2014-01-20 | 1,480 | 1,498 | 1,474 | 1,494 | 7,813,600 | 747 |
| 2014-01-17 | 1,461 | 1,485 | 1,459 | 1,479 | 8,443,700 | 739.50 |
| 2014-01-16 | 1,477 | 1,486 | 1,457 | 1,458 | 10,227,900 | 729 |
| 2014-01-15 | 1,468 | 1,475 | 1,462 | 1,472 | 6,655,800 | 736 |
| 2014-01-14 | 1,447 | 1,456 | 1,436 | 1,453 | 9,807,100 | 726.50 |
| 2014-01-10 | 1,459 | 1,473 | 1,457 | 1,473 | 7,519,000 | 736.50 |
| 2014-01-09 | 1,477 | 1,477 | 1,460 | 1,470 | 6,897,900 | 735 |
| 2014-01-08 | 1,463 | 1,480 | 1,453 | 1,480 | 7,802,900 | 740 |
| 2014-01-07 | 1,458 | 1,463 | 1,447 | 1,453 | 7,258,300 | 726.50 |
| 2014-01-06 | 1,464 | 1,472 | 1,450 | 1,462 | 9,441,600 | 731 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
