8053 住友商事(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 | 1,246.5 | 1,251.5 | 1,235.5 | 1,242 | 3,715,400 | 1,242 |
| 2014-12-29 | 1,247 | 1,251.5 | 1,235 | 1,247 | 3,912,300 | 1,247 |
| 2014-12-26 | 1,233.5 | 1,243.5 | 1,231 | 1,242.5 | 2,391,400 | 1,242.50 |
| 2014-12-25 | 1,230 | 1,233 | 1,222.5 | 1,230.5 | 3,043,900 | 1,230.50 |
| 2014-12-24 | 1,235 | 1,239.5 | 1,228.5 | 1,233.5 | 4,857,400 | 1,233.50 |
| 2014-12-22 | 1,217.5 | 1,235 | 1,211 | 1,230 | 5,709,800 | 1,230 |
| 2014-12-19 | 1,207.5 | 1,210.5 | 1,194 | 1,209 | 6,523,700 | 1,209 |
| 2014-12-18 | 1,192.5 | 1,203 | 1,174.5 | 1,177.5 | 6,340,100 | 1,177.50 |
| 2014-12-17 | 1,169 | 1,180 | 1,163 | 1,163.5 | 6,616,500 | 1,163.50 |
| 2014-12-16 | 1,179.5 | 1,184 | 1,151.5 | 1,157 | 6,885,700 | 1,157 |
| 2014-12-15 | 1,196 | 1,203 | 1,185 | 1,185 | 6,530,300 | 1,185 |
| 2014-12-12 | 1,200 | 1,215 | 1,196 | 1,204.5 | 9,300,700 | 1,204.50 |
| 2014-12-11 | 1,206 | 1,213 | 1,194 | 1,209.5 | 9,852,200 | 1,209.50 |
| 2014-12-10 | 1,252 | 1,255 | 1,234 | 1,235.5 | 7,885,300 | 1,235.50 |
| 2014-12-09 | 1,264 | 1,266 | 1,255.5 | 1,259 | 4,739,000 | 1,259 |
| 2014-12-08 | 1,265 | 1,267.5 | 1,260 | 1,266.5 | 3,590,000 | 1,266.50 |
| 2014-12-05 | 1,258 | 1,264.5 | 1,253 | 1,263.5 | 3,392,700 | 1,263.50 |
| 2014-12-04 | 1,260 | 1,265.5 | 1,254 | 1,261.5 | 5,182,400 | 1,261.50 |
| 2014-12-03 | 1,267 | 1,267.5 | 1,250 | 1,252.5 | 4,479,300 | 1,252.50 |
| 2014-12-02 | 1,258 | 1,263 | 1,241 | 1,254 | 7,312,400 | 1,254 |
| 2014-12-01 | 1,275 | 1,279 | 1,260 | 1,260.5 | 5,098,700 | 1,260.50 |
| 2014-11-28 | 1,263 | 1,267 | 1,252 | 1,266 | 4,236,100 | 1,266 |
| 2014-11-27 | 1,270.5 | 1,275 | 1,260.5 | 1,260.5 | 4,381,400 | 1,260.50 |
| 2014-11-26 | 1,261 | 1,286 | 1,260 | 1,282.5 | 6,813,700 | 1,282.50 |
| 2014-11-25 | 1,262 | 1,265 | 1,254.5 | 1,258.5 | 6,628,700 | 1,258.50 |
| 2014-11-21 | 1,250 | 1,261 | 1,239 | 1,258.5 | 5,988,000 | 1,258.50 |
| 2014-11-20 | 1,260 | 1,260 | 1,242.5 | 1,249 | 4,249,800 | 1,249 |
| 2014-11-19 | 1,258 | 1,266 | 1,247 | 1,250 | 4,994,600 | 1,250 |
| 2014-11-18 | 1,253.5 | 1,264 | 1,253.5 | 1,260.5 | 4,985,300 | 1,260.50 |
| 2014-11-17 | 1,255 | 1,256.5 | 1,234.5 | 1,240 | 7,687,000 | 1,240 |
| 2014-11-14 | 1,250.5 | 1,258 | 1,243.5 | 1,257.5 | 8,109,200 | 1,257.50 |
| 2014-11-13 | 1,230 | 1,240.5 | 1,221.5 | 1,237 | 5,392,700 | 1,237 |
| 2014-11-12 | 1,236 | 1,243 | 1,230.5 | 1,230.5 | 8,749,400 | 1,230.50 |
| 2014-11-11 | 1,230 | 1,232 | 1,221 | 1,225.5 | 6,178,800 | 1,225.50 |
| 2014-11-10 | 1,219 | 1,229.5 | 1,208 | 1,227 | 5,796,300 | 1,227 |
| 2014-11-07 | 1,198.5 | 1,221.5 | 1,198 | 1,220 | 6,942,700 | 1,220 |
| 2014-11-06 | 1,214 | 1,215.5 | 1,191.5 | 1,193.5 | 6,621,600 | 1,193.50 |
| 2014-11-05 | 1,207.5 | 1,213.5 | 1,197.5 | 1,211.5 | 8,355,200 | 1,211.50 |
| 2014-11-04 | 1,236 | 1,236 | 1,200 | 1,205 | 19,341,100 | 1,205 |
| 2014-10-31 | 1,163.5 | 1,198 | 1,154 | 1,176 | 10,480,100 | 1,176 |
| 2014-10-30 | 1,153.5 | 1,158 | 1,143 | 1,146.5 | 6,158,200 | 1,146.50 |
| 2014-10-29 | 1,133 | 1,161.5 | 1,132.5 | 1,158.5 | 5,192,800 | 1,158.50 |
| 2014-10-28 | 1,130 | 1,134.5 | 1,116.5 | 1,124 | 3,587,500 | 1,124 |
| 2014-10-27 | 1,124.5 | 1,138 | 1,122.5 | 1,133 | 4,699,800 | 1,133 |
| 2014-10-24 | 1,110 | 1,119 | 1,101 | 1,115 | 5,055,800 | 1,115 |
| 2014-10-23 | 1,098 | 1,104.5 | 1,089 | 1,095.5 | 4,757,800 | 1,095.50 |
| 2014-10-22 | 1,100.5 | 1,113 | 1,092 | 1,099 | 7,158,400 | 1,099 |
| 2014-10-21 | 1,106 | 1,107.5 | 1,086.5 | 1,086.5 | 7,230,800 | 1,086.50 |
| 2014-10-20 | 1,095.5 | 1,120.5 | 1,095 | 1,114.5 | 10,087,400 | 1,114.50 |
| 2014-10-17 | 1,070 | 1,079 | 1,063.5 | 1,072 | 13,828,400 | 1,072 |
| 2014-10-16 | 1,057.5 | 1,073 | 1,054 | 1,070 | 10,342,100 | 1,070 |
| 2014-10-15 | 1,101 | 1,102.5 | 1,078 | 1,087.5 | 11,553,700 | 1,087.50 |
| 2014-10-14 | 1,105 | 1,120 | 1,095.5 | 1,099 | 13,450,700 | 1,099 |
| 2014-10-10 | 1,125 | 1,139.5 | 1,123 | 1,136 | 10,785,600 | 1,136 |
| 2014-10-09 | 1,157 | 1,158.5 | 1,135 | 1,138 | 6,809,100 | 1,138 |
| 2014-10-08 | 1,147.5 | 1,168.5 | 1,137.5 | 1,160.5 | 9,439,600 | 1,160.50 |
| 2014-10-07 | 1,161 | 1,178 | 1,153.5 | 1,157.5 | 10,790,300 | 1,157.50 |
| 2014-10-06 | 1,199 | 1,199.5 | 1,168.5 | 1,169.5 | 13,903,600 | 1,169.50 |
| 2014-10-03 | 1,195 | 1,200 | 1,184 | 1,191 | 9,077,100 | 1,191 |
| 2014-10-02 | 1,205 | 1,206 | 1,193 | 1,195.5 | 13,908,900 | 1,195.50 |
| 2014-10-01 | 1,211.5 | 1,221 | 1,207 | 1,215.5 | 16,959,600 | 1,215.50 |
| 2014-09-30 | 1,197 | 1,224 | 1,195 | 1,210.5 | 49,510,800 | 1,210.50 |
| 2014-09-29 | 1,380 | 1,383.5 | 1,372.5 | 1,377 | 4,230,900 | 1,377 |
| 2014-09-26 | 1,375 | 1,394 | 1,373 | 1,376 | 6,006,200 | 1,376 |
| 2014-09-25 | 1,408 | 1,419.5 | 1,406 | 1,419.5 | 6,176,500 | 1,419.50 |
| 2014-09-24 | 1,396.5 | 1,407.5 | 1,395.5 | 1,403 | 6,448,700 | 1,403 |
| 2014-09-22 | 1,392.5 | 1,400 | 1,390 | 1,398 | 4,922,200 | 1,398 |
| 2014-09-19 | 1,376 | 1,386 | 1,372.5 | 1,383 | 5,564,500 | 1,383 |
| 2014-09-18 | 1,377 | 1,379 | 1,370 | 1,370.5 | 4,620,700 | 1,370.50 |
| 2014-09-17 | 1,375.5 | 1,378.5 | 1,363 | 1,364 | 4,763,800 | 1,364 |
| 2014-09-16 | 1,366.5 | 1,374.5 | 1,364.5 | 1,371.5 | 4,748,000 | 1,371.50 |
| 2014-09-12 | 1,367 | 1,367 | 1,360 | 1,366.5 | 8,039,900 | 1,366.50 |
| 2014-09-11 | 1,358.5 | 1,367 | 1,357.5 | 1,364.5 | 5,300,800 | 1,364.50 |
| 2014-09-10 | 1,354 | 1,357.5 | 1,348.5 | 1,357 | 6,585,300 | 1,357 |
| 2014-09-09 | 1,363.5 | 1,364 | 1,357.5 | 1,358 | 3,532,200 | 1,358 |
| 2014-09-08 | 1,359 | 1,360 | 1,354 | 1,360 | 3,396,400 | 1,360 |
| 2014-09-05 | 1,358 | 1,361 | 1,349 | 1,352.5 | 4,056,700 | 1,352.50 |
| 2014-09-04 | 1,361 | 1,361 | 1,351 | 1,353 | 3,445,200 | 1,353 |
| 2014-09-03 | 1,370 | 1,371 | 1,355 | 1,357.5 | 4,345,300 | 1,357.50 |
| 2014-09-02 | 1,359 | 1,367 | 1,355 | 1,361.5 | 3,356,900 | 1,361.50 |
| 2014-09-01 | 1,349 | 1,357 | 1,346.5 | 1,354 | 2,090,500 | 1,354 |
| 2014-08-29 | 1,344 | 1,347 | 1,340 | 1,343 | 4,175,400 | 1,343 |
| 2014-08-28 | 1,352.5 | 1,355.5 | 1,344.5 | 1,346.5 | 3,111,200 | 1,346.50 |
| 2014-08-27 | 1,347 | 1,353.5 | 1,344 | 1,351.5 | 2,927,000 | 1,351.50 |
| 2014-08-26 | 1,357.5 | 1,357.5 | 1,346.5 | 1,348 | 2,290,400 | 1,348 |
| 2014-08-25 | 1,344 | 1,354.5 | 1,344 | 1,353.5 | 3,336,900 | 1,353.50 |
| 2014-08-22 | 1,355 | 1,355.5 | 1,339 | 1,339.5 | 3,641,000 | 1,339.50 |
| 2014-08-21 | 1,346.5 | 1,353 | 1,343.5 | 1,351 | 4,400,300 | 1,351 |
| 2014-08-20 | 1,346 | 1,347 | 1,338.5 | 1,339.5 | 3,657,600 | 1,339.50 |
| 2014-08-19 | 1,345.5 | 1,348 | 1,340.5 | 1,346.5 | 3,285,000 | 1,346.50 |
| 2014-08-18 | 1,341 | 1,346 | 1,337 | 1,339.5 | 2,340,700 | 1,339.50 |
| 2014-08-15 | 1,342 | 1,342 | 1,335.5 | 1,340 | 2,498,700 | 1,340 |
| 2014-08-14 | 1,340 | 1,347.5 | 1,338 | 1,342.5 | 3,508,200 | 1,342.50 |
| 2014-08-13 | 1,330 | 1,339.5 | 1,327.5 | 1,335 | 2,850,700 | 1,335 |
| 2014-08-12 | 1,314 | 1,332 | 1,312.5 | 1,328 | 2,629,600 | 1,328 |
| 2014-08-11 | 1,314.5 | 1,317 | 1,305 | 1,314 | 3,504,200 | 1,314 |
| 2014-08-08 | 1,300.5 | 1,310 | 1,293.5 | 1,298.5 | 7,477,600 | 1,298.50 |
| 2014-08-07 | 1,303.5 | 1,314.5 | 1,295 | 1,310 | 4,560,400 | 1,310 |
| 2014-08-06 | 1,315.5 | 1,318.5 | 1,300.5 | 1,303.5 | 6,221,800 | 1,303.50 |
| 2014-08-05 | 1,350 | 1,351 | 1,320.5 | 1,321.5 | 5,812,900 | 1,321.50 |
| 2014-08-04 | 1,344 | 1,355.5 | 1,340.5 | 1,348.5 | 3,174,500 | 1,348.50 |
| 2014-08-01 | 1,355 | 1,358 | 1,344.5 | 1,344.5 | 7,294,400 | 1,344.50 |
| 2014-07-31 | 1,392 | 1,394 | 1,363 | 1,370.5 | 3,969,400 | 1,370.50 |
| 2014-07-30 | 1,390 | 1,391 | 1,383 | 1,388.5 | 2,158,100 | 1,388.50 |
| 2014-07-29 | 1,382 | 1,392 | 1,380.5 | 1,388.5 | 2,618,200 | 1,388.50 |
| 2014-07-28 | 1,371 | 1,382 | 1,370 | 1,380 | 2,141,800 | 1,380 |
| 2014-07-25 | 1,365 | 1,374.5 | 1,363 | 1,373 | 2,723,300 | 1,373 |
| 2014-07-24 | 1,366 | 1,370.5 | 1,357.5 | 1,363 | 3,318,600 | 1,363 |
| 2014-07-23 | 1,364 | 1,369 | 1,353.5 | 1,359.5 | 4,568,200 | 1,359.50 |
| 2014-07-22 | 1,370.5 | 1,374.5 | 1,360.5 | 1,364.5 | 2,881,600 | 1,364.50 |
| 2014-07-18 | 1,355 | 1,359 | 1,344 | 1,358 | 3,131,200 | 1,358 |
| 2014-07-17 | 1,375 | 1,377 | 1,362 | 1,368 | 2,676,400 | 1,368 |
| 2014-07-16 | 1,360 | 1,372 | 1,359 | 1,369 | 2,525,300 | 1,369 |
| 2014-07-15 | 1,374 | 1,383 | 1,368 | 1,369 | 2,270,500 | 1,369 |
| 2014-07-14 | 1,355 | 1,370 | 1,355 | 1,369 | 2,809,500 | 1,369 |
| 2014-07-11 | 1,343 | 1,351 | 1,339 | 1,347 | 3,697,000 | 1,347 |
| 2014-07-10 | 1,364 | 1,366 | 1,352 | 1,353 | 3,454,000 | 1,353 |
| 2014-07-09 | 1,361 | 1,368 | 1,360 | 1,368 | 2,720,100 | 1,368 |
| 2014-07-08 | 1,380 | 1,381 | 1,364 | 1,373 | 4,875,400 | 1,373 |
| 2014-07-07 | 1,389 | 1,392 | 1,383 | 1,386 | 2,108,300 | 1,386 |
| 2014-07-04 | 1,390 | 1,392 | 1,383 | 1,391 | 3,201,300 | 1,391 |
| 2014-07-03 | 1,390 | 1,390 | 1,379 | 1,386 | 3,000,300 | 1,386 |
| 2014-07-02 | 1,386 | 1,389 | 1,378 | 1,381 | 3,479,700 | 1,381 |
| 2014-07-01 | 1,369 | 1,393 | 1,369 | 1,385 | 5,603,000 | 1,385 |
| 2014-06-30 | 1,357 | 1,368 | 1,355 | 1,368 | 3,619,400 | 1,368 |
| 2014-06-27 | 1,364 | 1,365 | 1,342 | 1,356 | 3,531,400 | 1,356 |
| 2014-06-26 | 1,358 | 1,367 | 1,357 | 1,361 | 2,194,800 | 1,361 |
| 2014-06-25 | 1,365 | 1,372 | 1,358 | 1,360 | 2,931,600 | 1,360 |
| 2014-06-24 | 1,362 | 1,369 | 1,352 | 1,365 | 3,014,100 | 1,365 |
| 2014-06-23 | 1,369 | 1,374 | 1,365 | 1,372 | 2,828,100 | 1,372 |
| 2014-06-20 | 1,375 | 1,377 | 1,364 | 1,364 | 6,555,800 | 1,364 |
| 2014-06-19 | 1,350 | 1,374 | 1,349 | 1,370 | 5,569,600 | 1,370 |
| 2014-06-18 | 1,343 | 1,355 | 1,342 | 1,350 | 4,090,200 | 1,350 |
| 2014-06-17 | 1,339 | 1,347 | 1,335 | 1,341 | 3,745,600 | 1,341 |
| 2014-06-16 | 1,339 | 1,340 | 1,329 | 1,332 | 3,076,100 | 1,332 |
| 2014-06-13 | 1,325 | 1,343 | 1,323 | 1,338 | 6,618,700 | 1,338 |
| 2014-06-12 | 1,336 | 1,340 | 1,326 | 1,340 | 4,241,200 | 1,340 |
| 2014-06-11 | 1,341 | 1,352 | 1,337 | 1,341 | 3,800,000 | 1,341 |
| 2014-06-10 | 1,351 | 1,357 | 1,340 | 1,344 | 4,100,700 | 1,344 |
| 2014-06-09 | 1,357 | 1,358 | 1,350 | 1,353 | 3,431,600 | 1,353 |
| 2014-06-06 | 1,352 | 1,357 | 1,346 | 1,350 | 4,542,900 | 1,350 |
| 2014-06-05 | 1,354 | 1,358 | 1,341 | 1,345 | 3,969,000 | 1,345 |
| 2014-06-04 | 1,355 | 1,357 | 1,350 | 1,357 | 3,851,400 | 1,357 |
| 2014-06-03 | 1,349 | 1,356 | 1,344 | 1,355 | 4,760,700 | 1,355 |
| 2014-06-02 | 1,335 | 1,349 | 1,335 | 1,345 | 3,831,600 | 1,345 |
| 2014-05-30 | 1,341 | 1,343 | 1,330 | 1,332 | 4,069,800 | 1,332 |
| 2014-05-29 | 1,331 | 1,339 | 1,323 | 1,336 | 3,170,500 | 1,336 |
| 2014-05-28 | 1,346 | 1,350 | 1,336 | 1,338 | 3,254,800 | 1,338 |
| 2014-05-27 | 1,346 | 1,354 | 1,342 | 1,345 | 4,195,800 | 1,345 |
| 2014-05-26 | 1,343 | 1,350 | 1,338 | 1,346 | 3,615,600 | 1,346 |
| 2014-05-23 | 1,322 | 1,360 | 1,318 | 1,342 | 9,323,800 | 1,342 |
| 2014-05-22 | 1,282 | 1,312 | 1,281 | 1,309 | 5,342,100 | 1,309 |
| 2014-05-21 | 1,276 | 1,281 | 1,271 | 1,275 | 3,089,900 | 1,275 |
| 2014-05-20 | 1,284 | 1,287 | 1,277 | 1,282 | 3,255,300 | 1,282 |
| 2014-05-19 | 1,284 | 1,289 | 1,271 | 1,276 | 3,842,700 | 1,276 |
| 2014-05-16 | 1,285 | 1,286 | 1,275 | 1,284 | 4,512,800 | 1,284 |
| 2014-05-15 | 1,289 | 1,302 | 1,287 | 1,297 | 4,624,300 | 1,297 |
| 2014-05-14 | 1,308 | 1,312 | 1,299 | 1,307 | 3,863,900 | 1,307 |
| 2014-05-13 | 1,309 | 1,317 | 1,301 | 1,312 | 4,759,800 | 1,312 |
| 2014-05-12 | 1,288 | 1,296 | 1,285 | 1,287 | 3,620,400 | 1,287 |
| 2014-05-09 | 1,277 | 1,297 | 1,273 | 1,292 | 5,342,700 | 1,292 |
| 2014-05-08 | 1,269 | 1,293 | 1,267 | 1,287 | 5,828,300 | 1,287 |
| 2014-05-07 | 1,302 | 1,304 | 1,261 | 1,263 | 9,253,400 | 1,263 |
| 2014-05-02 | 1,325 | 1,332 | 1,300 | 1,304 | 6,465,800 | 1,304 |
| 2014-05-01 | 1,325 | 1,356 | 1,307 | 1,321 | 8,976,400 | 1,321 |
| 2014-04-30 | 1,344 | 1,345 | 1,320 | 1,327 | 4,711,400 | 1,327 |
| 2014-04-28 | 1,350 | 1,350 | 1,336 | 1,344 | 3,637,200 | 1,344 |
| 2014-04-25 | 1,360 | 1,364 | 1,351 | 1,361 | 4,805,100 | 1,361 |
| 2014-04-24 | 1,348 | 1,365 | 1,344 | 1,365 | 6,575,400 | 1,365 |
| 2014-04-23 | 1,336 | 1,350 | 1,336 | 1,350 | 4,781,500 | 1,350 |
| 2014-04-22 | 1,336 | 1,343 | 1,327 | 1,327 | 2,217,400 | 1,327 |
| 2014-04-21 | 1,335 | 1,342 | 1,328 | 1,329 | 1,991,700 | 1,329 |
| 2014-04-18 | 1,333 | 1,336 | 1,327 | 1,335 | 1,547,700 | 1,335 |
| 2014-04-17 | 1,328 | 1,345 | 1,324 | 1,335 | 4,731,800 | 1,335 |
| 2014-04-16 | 1,292 | 1,325 | 1,289 | 1,324 | 4,525,100 | 1,324 |
| 2014-04-15 | 1,299 | 1,302 | 1,283 | 1,287 | 4,043,600 | 1,287 |
| 2014-04-14 | 1,274 | 1,301 | 1,272 | 1,292 | 4,119,800 | 1,292 |
| 2014-04-11 | 1,260 | 1,293 | 1,260 | 1,286 | 6,276,000 | 1,286 |
| 2014-04-10 | 1,294 | 1,312 | 1,285 | 1,288 | 3,975,600 | 1,288 |
| 2014-04-09 | 1,290 | 1,301 | 1,262 | 1,272 | 8,252,200 | 1,272 |
| 2014-04-08 | 1,313 | 1,317 | 1,296 | 1,301 | 5,290,200 | 1,301 |
| 2014-04-07 | 1,326 | 1,338 | 1,322 | 1,325 | 3,074,400 | 1,325 |
| 2014-04-04 | 1,351 | 1,353 | 1,337 | 1,341 | 4,506,800 | 1,341 |
| 2014-04-03 | 1,353 | 1,366 | 1,351 | 1,360 | 7,384,500 | 1,360 |
| 2014-04-02 | 1,334 | 1,356 | 1,329 | 1,350 | 9,763,000 | 1,350 |
| 2014-04-01 | 1,325 | 1,327 | 1,307 | 1,326 | 5,353,700 | 1,326 |
| 2014-03-31 | 1,300 | 1,316 | 1,299 | 1,313 | 4,124,000 | 1,313 |
| 2014-03-28 | 1,285 | 1,294 | 1,274 | 1,294 | 4,151,700 | 1,294 |
| 2014-03-27 | 1,261 | 1,285 | 1,250 | 1,283 | 5,432,900 | 1,283 |
| 2014-03-26 | 1,283 | 1,290 | 1,275 | 1,286 | 5,523,000 | 1,286 |
| 2014-03-25 | 1,269 | 1,282 | 1,260 | 1,278 | 4,816,000 | 1,278 |
| 2014-03-24 | 1,271 | 1,285 | 1,259 | 1,267 | 5,925,800 | 1,267 |
| 2014-03-20 | 1,293 | 1,295 | 1,273 | 1,273 | 4,916,100 | 1,273 |
| 2014-03-19 | 1,300 | 1,304 | 1,280 | 1,284 | 4,383,700 | 1,284 |
| 2014-03-18 | 1,299 | 1,301 | 1,286 | 1,287 | 3,511,600 | 1,287 |
| 2014-03-17 | 1,294 | 1,297 | 1,266 | 1,274 | 5,699,100 | 1,274 |
| 2014-03-14 | 1,300 | 1,313 | 1,293 | 1,295 | 9,966,300 | 1,295 |
| 2014-03-13 | 1,327 | 1,334 | 1,320 | 1,321 | 3,890,500 | 1,321 |
| 2014-03-12 | 1,352 | 1,354 | 1,328 | 1,331 | 6,209,400 | 1,331 |
| 2014-03-11 | 1,362 | 1,373 | 1,356 | 1,364 | 6,677,100 | 1,364 |
| 2014-03-10 | 1,371 | 1,375 | 1,355 | 1,365 | 6,056,300 | 1,365 |
| 2014-03-07 | 1,377 | 1,380 | 1,367 | 1,374 | 5,873,900 | 1,374 |
| 2014-03-06 | 1,365 | 1,383 | 1,361 | 1,373 | 8,911,300 | 1,373 |
| 2014-03-05 | 1,365 | 1,369 | 1,358 | 1,365 | 6,007,200 | 1,365 |
| 2014-03-04 | 1,320 | 1,353 | 1,317 | 1,350 | 6,407,600 | 1,350 |
| 2014-03-03 | 1,335 | 1,338 | 1,313 | 1,336 | 5,739,800 | 1,336 |
| 2014-02-28 | 1,341 | 1,345 | 1,331 | 1,342 | 5,640,500 | 1,342 |
| 2014-02-27 | 1,335 | 1,349 | 1,327 | 1,340 | 6,495,000 | 1,340 |
| 2014-02-26 | 1,332 | 1,340 | 1,327 | 1,336 | 3,431,500 | 1,336 |
| 2014-02-25 | 1,336 | 1,342 | 1,332 | 1,341 | 6,041,700 | 1,341 |
| 2014-02-24 | 1,335 | 1,342 | 1,316 | 1,333 | 5,342,900 | 1,333 |
| 2014-02-21 | 1,329 | 1,333 | 1,319 | 1,331 | 5,817,600 | 1,331 |
| 2014-02-20 | 1,330 | 1,334 | 1,308 | 1,313 | 5,558,200 | 1,313 |
| 2014-02-19 | 1,312 | 1,333 | 1,309 | 1,333 | 5,938,000 | 1,333 |
| 2014-02-18 | 1,305 | 1,325 | 1,297 | 1,322 | 7,918,900 | 1,322 |
| 2014-02-17 | 1,308 | 1,312 | 1,292 | 1,309 | 5,521,100 | 1,309 |
| 2014-02-14 | 1,309 | 1,322 | 1,287 | 1,307 | 7,361,800 | 1,307 |
| 2014-02-13 | 1,323 | 1,332 | 1,301 | 1,306 | 6,804,100 | 1,306 |
| 2014-02-12 | 1,299 | 1,332 | 1,296 | 1,324 | 9,639,500 | 1,324 |
| 2014-02-10 | 1,296 | 1,299 | 1,276 | 1,292 | 4,291,900 | 1,292 |
| 2014-02-07 | 1,263 | 1,284 | 1,261 | 1,283 | 5,116,500 | 1,283 |
| 2014-02-06 | 1,231 | 1,257 | 1,224 | 1,245 | 7,039,400 | 1,245 |
| 2014-02-05 | 1,216 | 1,239 | 1,199 | 1,229 | 7,870,700 | 1,229 |
| 2014-02-04 | 1,234 | 1,235 | 1,180 | 1,190 | 14,048,700 | 1,190 |
| 2014-02-03 | 1,285 | 1,290 | 1,260 | 1,260 | 5,094,500 | 1,260 |
| 2014-01-31 | 1,309 | 1,310 | 1,287 | 1,290 | 6,096,500 | 1,290 |
| 2014-01-30 | 1,305 | 1,308 | 1,282 | 1,287 | 7,646,400 | 1,287 |
| 2014-01-29 | 1,306 | 1,330 | 1,296 | 1,330 | 6,567,600 | 1,330 |
| 2014-01-28 | 1,297 | 1,298 | 1,277 | 1,278 | 6,403,000 | 1,278 |
| 2014-01-27 | 1,273 | 1,278 | 1,266 | 1,270 | 6,446,300 | 1,270 |
| 2014-01-24 | 1,303 | 1,309 | 1,295 | 1,301 | 7,791,500 | 1,301 |
| 2014-01-23 | 1,332 | 1,333 | 1,311 | 1,312 | 5,979,300 | 1,312 |
| 2014-01-22 | 1,325 | 1,330 | 1,314 | 1,327 | 5,261,400 | 1,327 |
| 2014-01-21 | 1,331 | 1,332 | 1,321 | 1,321 | 4,125,600 | 1,321 |
| 2014-01-20 | 1,330 | 1,334 | 1,322 | 1,327 | 4,290,800 | 1,327 |
| 2014-01-17 | 1,319 | 1,335 | 1,317 | 1,332 | 5,117,000 | 1,332 |
| 2014-01-16 | 1,336 | 1,344 | 1,325 | 1,325 | 5,208,400 | 1,325 |
| 2014-01-15 | 1,319 | 1,330 | 1,314 | 1,330 | 5,550,500 | 1,330 |
| 2014-01-14 | 1,301 | 1,316 | 1,298 | 1,306 | 5,748,700 | 1,306 |
| 2014-01-10 | 1,312 | 1,321 | 1,311 | 1,318 | 4,117,300 | 1,318 |
| 2014-01-09 | 1,328 | 1,329 | 1,315 | 1,320 | 4,090,600 | 1,320 |
| 2014-01-08 | 1,311 | 1,326 | 1,311 | 1,326 | 4,492,100 | 1,326 |
| 2014-01-07 | 1,309 | 1,313 | 1,300 | 1,304 | 4,108,100 | 1,304 |
| 2014-01-06 | 1,320 | 1,326 | 1,305 | 1,311 | 6,814,900 | 1,311 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
