8267 イオン(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 | 1,219 | 1,226 | 1,212 | 1,213.5 | 3,907,700 | 1,213.50 |
| 2014-12-29 | 1,199.5 | 1,215 | 1,195 | 1,212.5 | 4,203,700 | 1,212.50 |
| 2014-12-26 | 1,188.5 | 1,197 | 1,186.5 | 1,190.5 | 2,392,700 | 1,190.50 |
| 2014-12-25 | 1,200 | 1,208 | 1,187.5 | 1,189.5 | 4,754,400 | 1,189.50 |
| 2014-12-24 | 1,198 | 1,199 | 1,192.5 | 1,196 | 3,757,000 | 1,196 |
| 2014-12-22 | 1,178.5 | 1,185 | 1,170 | 1,181.5 | 4,746,100 | 1,181.50 |
| 2014-12-19 | 1,177 | 1,190 | 1,172 | 1,181.5 | 5,486,600 | 1,181.50 |
| 2014-12-18 | 1,160 | 1,169.5 | 1,151 | 1,161 | 5,339,300 | 1,161 |
| 2014-12-17 | 1,113 | 1,140.5 | 1,113 | 1,131 | 6,539,200 | 1,131 |
| 2014-12-16 | 1,164.5 | 1,167 | 1,110 | 1,113 | 10,762,600 | 1,113 |
| 2014-12-15 | 1,190 | 1,205 | 1,186 | 1,189 | 4,349,400 | 1,189 |
| 2014-12-12 | 1,200 | 1,220 | 1,193 | 1,197.5 | 7,472,200 | 1,197.50 |
| 2014-12-11 | 1,198 | 1,212.5 | 1,182 | 1,210 | 6,576,600 | 1,210 |
| 2014-12-10 | 1,205 | 1,224.5 | 1,200.5 | 1,206 | 5,672,000 | 1,206 |
| 2014-12-09 | 1,215 | 1,222.5 | 1,206 | 1,213 | 4,690,900 | 1,213 |
| 2014-12-08 | 1,227 | 1,229 | 1,200.5 | 1,228 | 6,007,200 | 1,228 |
| 2014-12-05 | 1,237.5 | 1,238.5 | 1,220 | 1,224 | 4,639,800 | 1,224 |
| 2014-12-04 | 1,240 | 1,249 | 1,231.5 | 1,240.5 | 5,554,500 | 1,240.50 |
| 2014-12-03 | 1,221 | 1,239 | 1,219 | 1,236.5 | 7,269,500 | 1,236.50 |
| 2014-12-02 | 1,198 | 1,220 | 1,197 | 1,217.5 | 5,199,700 | 1,217.50 |
| 2014-12-01 | 1,188 | 1,205 | 1,177 | 1,200 | 4,377,500 | 1,200 |
| 2014-11-28 | 1,164 | 1,183.5 | 1,158 | 1,183 | 4,117,000 | 1,183 |
| 2014-11-27 | 1,175.5 | 1,176.5 | 1,162 | 1,162 | 2,900,600 | 1,162 |
| 2014-11-26 | 1,168 | 1,183 | 1,166 | 1,180 | 3,697,400 | 1,180 |
| 2014-11-25 | 1,195.5 | 1,195.5 | 1,167 | 1,168.5 | 4,556,300 | 1,168.50 |
| 2014-11-21 | 1,190.5 | 1,192.5 | 1,168 | 1,182 | 6,003,300 | 1,182 |
| 2014-11-20 | 1,205 | 1,211.5 | 1,190 | 1,191 | 5,462,300 | 1,191 |
| 2014-11-19 | 1,230 | 1,239 | 1,194 | 1,195.5 | 7,925,600 | 1,195.50 |
| 2014-11-18 | 1,217 | 1,237 | 1,216.5 | 1,220 | 6,782,500 | 1,220 |
| 2014-11-17 | 1,231.5 | 1,252.5 | 1,200.5 | 1,205 | 11,508,700 | 1,205 |
| 2014-11-14 | 1,200 | 1,231.5 | 1,200 | 1,231.5 | 12,595,000 | 1,231.50 |
| 2014-11-13 | 1,165 | 1,193.5 | 1,153.5 | 1,193.5 | 9,814,700 | 1,193.50 |
| 2014-11-12 | 1,149.5 | 1,170.5 | 1,148 | 1,159 | 7,330,500 | 1,159 |
| 2014-11-11 | 1,126 | 1,145 | 1,126 | 1,144.5 | 4,105,700 | 1,144.50 |
| 2014-11-10 | 1,116.5 | 1,126 | 1,114 | 1,126 | 2,981,400 | 1,126 |
| 2014-11-07 | 1,101 | 1,119 | 1,101 | 1,117 | 3,973,200 | 1,117 |
| 2014-11-06 | 1,113 | 1,113.5 | 1,093.5 | 1,096 | 4,534,800 | 1,096 |
| 2014-11-05 | 1,106.5 | 1,120 | 1,104 | 1,113 | 5,446,200 | 1,113 |
| 2014-11-04 | 1,125.5 | 1,126 | 1,102.5 | 1,106.5 | 8,151,300 | 1,106.50 |
| 2014-10-31 | 1,063 | 1,100 | 1,061 | 1,094.5 | 5,990,600 | 1,094.50 |
| 2014-10-30 | 1,047 | 1,060.5 | 1,046 | 1,055 | 3,201,100 | 1,055 |
| 2014-10-29 | 1,034.5 | 1,048 | 1,029 | 1,046.5 | 3,018,100 | 1,046.50 |
| 2014-10-28 | 1,022.5 | 1,031 | 1,020 | 1,027 | 2,598,400 | 1,027 |
| 2014-10-27 | 1,020 | 1,027 | 1,018.5 | 1,022.5 | 3,167,700 | 1,022.50 |
| 2014-10-24 | 1,020 | 1,021 | 1,012 | 1,015 | 4,397,100 | 1,015 |
| 2014-10-23 | 1,016 | 1,021 | 1,001 | 1,014 | 3,829,800 | 1,014 |
| 2014-10-22 | 1,024 | 1,025 | 1,007.5 | 1,015.5 | 4,140,600 | 1,015.50 |
| 2014-10-21 | 1,026 | 1,028.5 | 1,007 | 1,009 | 3,263,500 | 1,009 |
| 2014-10-20 | 1,013 | 1,028.5 | 1,010.5 | 1,026 | 3,699,300 | 1,026 |
| 2014-10-17 | 1,025 | 1,025 | 997 | 997.7 | 7,687,800 | 997.70 |
| 2014-10-16 | 1,047.5 | 1,048.5 | 1,011 | 1,014.5 | 6,741,000 | 1,014.50 |
| 2014-10-15 | 1,069 | 1,079.5 | 1,060 | 1,062.5 | 4,713,400 | 1,062.50 |
| 2014-10-14 | 1,080 | 1,089.5 | 1,068 | 1,068 | 6,231,800 | 1,068 |
| 2014-10-10 | 1,080 | 1,099 | 1,071 | 1,093.5 | 6,555,700 | 1,093.50 |
| 2014-10-09 | 1,093 | 1,095.5 | 1,080 | 1,088 | 4,927,300 | 1,088 |
| 2014-10-08 | 1,101.5 | 1,103.5 | 1,085.5 | 1,090 | 5,358,800 | 1,090 |
| 2014-10-07 | 1,117.5 | 1,125 | 1,105.5 | 1,110 | 4,549,400 | 1,110 |
| 2014-10-06 | 1,118.5 | 1,132.5 | 1,112 | 1,117 | 6,908,000 | 1,117 |
| 2014-10-03 | 1,090.5 | 1,108.5 | 1,089 | 1,107.5 | 4,516,500 | 1,107.50 |
| 2014-10-02 | 1,111 | 1,113 | 1,090.5 | 1,099 | 4,326,300 | 1,099 |
| 2014-10-01 | 1,095.5 | 1,123 | 1,095 | 1,117.5 | 6,517,600 | 1,117.50 |
| 2014-09-30 | 1,090 | 1,092 | 1,082.5 | 1,092 | 4,502,000 | 1,092 |
| 2014-09-29 | 1,107.5 | 1,108.5 | 1,081 | 1,088 | 5,676,100 | 1,088 |
| 2014-09-26 | 1,105 | 1,113.5 | 1,099.5 | 1,107.5 | 3,102,900 | 1,107.50 |
| 2014-09-25 | 1,105.5 | 1,114.5 | 1,090 | 1,114.5 | 5,948,000 | 1,114.50 |
| 2014-09-24 | 1,105 | 1,108 | 1,086.5 | 1,090 | 6,846,900 | 1,090 |
| 2014-09-22 | 1,117.5 | 1,124.5 | 1,116 | 1,120 | 2,896,800 | 1,120 |
| 2014-09-19 | 1,110.5 | 1,119.5 | 1,109.5 | 1,118.5 | 4,246,000 | 1,118.50 |
| 2014-09-18 | 1,090.5 | 1,109 | 1,089.5 | 1,106 | 3,926,800 | 1,106 |
| 2014-09-17 | 1,095 | 1,099 | 1,083 | 1,083.5 | 5,605,600 | 1,083.50 |
| 2014-09-16 | 1,105.5 | 1,109 | 1,096.5 | 1,098.5 | 4,088,700 | 1,098.50 |
| 2014-09-12 | 1,106 | 1,110 | 1,103 | 1,106 | 5,478,000 | 1,106 |
| 2014-09-11 | 1,120 | 1,121 | 1,105 | 1,111 | 3,446,200 | 1,111 |
| 2014-09-10 | 1,093 | 1,118 | 1,093 | 1,116 | 4,404,300 | 1,116 |
| 2014-09-09 | 1,097.5 | 1,100.5 | 1,088 | 1,093 | 3,828,600 | 1,093 |
| 2014-09-08 | 1,101 | 1,102.5 | 1,091 | 1,096.5 | 3,855,100 | 1,096.50 |
| 2014-09-05 | 1,112 | 1,113 | 1,100 | 1,100.5 | 4,444,800 | 1,100.50 |
| 2014-09-04 | 1,115 | 1,118 | 1,110 | 1,110.5 | 3,931,700 | 1,110.50 |
| 2014-09-03 | 1,122 | 1,125.5 | 1,115 | 1,116 | 3,792,800 | 1,116 |
| 2014-09-02 | 1,117.5 | 1,129 | 1,115 | 1,126.5 | 3,415,400 | 1,126.50 |
| 2014-09-01 | 1,124 | 1,124 | 1,113.5 | 1,117 | 2,978,200 | 1,117 |
| 2014-08-29 | 1,125 | 1,128.5 | 1,118 | 1,124 | 4,259,900 | 1,124 |
| 2014-08-28 | 1,138.5 | 1,140 | 1,122.5 | 1,126 | 4,570,200 | 1,126 |
| 2014-08-27 | 1,151.5 | 1,160 | 1,136 | 1,138 | 6,494,400 | 1,138 |
| 2014-08-26 | 1,178 | 1,179 | 1,164 | 1,165.5 | 5,933,600 | 1,165.50 |
| 2014-08-25 | 1,177.5 | 1,179 | 1,175 | 1,178 | 2,908,400 | 1,178 |
| 2014-08-22 | 1,178.5 | 1,179 | 1,173 | 1,174 | 3,067,100 | 1,174 |
| 2014-08-21 | 1,179.5 | 1,179.5 | 1,175 | 1,176.5 | 2,620,800 | 1,176.50 |
| 2014-08-20 | 1,174 | 1,176.5 | 1,170.5 | 1,175 | 1,895,600 | 1,175 |
| 2014-08-19 | 1,180 | 1,180 | 1,167 | 1,168 | 3,353,700 | 1,168 |
| 2014-08-18 | 1,179.5 | 1,181.5 | 1,173.5 | 1,174.5 | 2,280,800 | 1,174.50 |
| 2014-08-15 | 1,172 | 1,176 | 1,170.5 | 1,175 | 1,878,800 | 1,175 |
| 2014-08-14 | 1,171 | 1,174 | 1,170 | 1,171.5 | 1,829,400 | 1,171.50 |
| 2014-08-13 | 1,163 | 1,169.5 | 1,160 | 1,168 | 2,208,100 | 1,168 |
| 2014-08-12 | 1,154.5 | 1,165 | 1,153 | 1,162 | 2,230,000 | 1,162 |
| 2014-08-11 | 1,154.5 | 1,155 | 1,143 | 1,151 | 3,259,100 | 1,151 |
| 2014-08-08 | 1,150 | 1,153 | 1,135 | 1,136 | 5,217,200 | 1,136 |
| 2014-08-07 | 1,145 | 1,154.5 | 1,142 | 1,153 | 2,682,300 | 1,153 |
| 2014-08-06 | 1,150.5 | 1,152.5 | 1,140.5 | 1,145 | 4,490,200 | 1,145 |
| 2014-08-05 | 1,158.5 | 1,166 | 1,150.5 | 1,150.5 | 3,523,500 | 1,150.50 |
| 2014-08-04 | 1,160 | 1,164 | 1,154.5 | 1,154.5 | 3,042,200 | 1,154.50 |
| 2014-08-01 | 1,160 | 1,161.5 | 1,155 | 1,159.5 | 2,676,600 | 1,159.50 |
| 2014-07-31 | 1,169.5 | 1,171.5 | 1,161.5 | 1,163 | 3,384,000 | 1,163 |
| 2014-07-30 | 1,180 | 1,180 | 1,165 | 1,167.5 | 4,383,000 | 1,167.50 |
| 2014-07-29 | 1,185 | 1,190 | 1,184.5 | 1,185.5 | 2,515,000 | 1,185.50 |
| 2014-07-28 | 1,161 | 1,179.5 | 1,160 | 1,179.5 | 3,769,800 | 1,179.50 |
| 2014-07-25 | 1,161 | 1,161.5 | 1,153 | 1,158 | 2,164,600 | 1,158 |
| 2014-07-24 | 1,152.5 | 1,164 | 1,150 | 1,153.5 | 4,012,200 | 1,153.50 |
| 2014-07-23 | 1,152 | 1,154 | 1,148 | 1,149 | 3,200,200 | 1,149 |
| 2014-07-22 | 1,160 | 1,165 | 1,151 | 1,152.5 | 3,703,000 | 1,152.50 |
| 2014-07-18 | 1,155 | 1,160 | 1,150 | 1,157 | 2,896,700 | 1,157 |
| 2014-07-17 | 1,161 | 1,166 | 1,158 | 1,161 | 2,866,100 | 1,161 |
| 2014-07-16 | 1,162 | 1,164 | 1,158 | 1,160 | 3,287,100 | 1,160 |
| 2014-07-15 | 1,170 | 1,170 | 1,162 | 1,164 | 3,325,300 | 1,164 |
| 2014-07-14 | 1,167 | 1,168 | 1,158 | 1,164 | 2,994,300 | 1,164 |
| 2014-07-11 | 1,150 | 1,160 | 1,146 | 1,159 | 4,814,000 | 1,159 |
| 2014-07-10 | 1,175 | 1,176 | 1,154 | 1,155 | 6,082,800 | 1,155 |
| 2014-07-09 | 1,177 | 1,179 | 1,166 | 1,174 | 6,219,800 | 1,174 |
| 2014-07-08 | 1,192 | 1,194 | 1,180 | 1,180 | 6,873,800 | 1,180 |
| 2014-07-07 | 1,197 | 1,205 | 1,188 | 1,190 | 11,536,900 | 1,190 |
| 2014-07-04 | 1,257 | 1,257 | 1,247 | 1,254 | 2,026,300 | 1,254 |
| 2014-07-03 | 1,268 | 1,269 | 1,250 | 1,251 | 2,261,900 | 1,251 |
| 2014-07-02 | 1,256 | 1,266 | 1,255 | 1,264 | 3,141,600 | 1,264 |
| 2014-07-01 | 1,248 | 1,254 | 1,245 | 1,252 | 3,600,800 | 1,252 |
| 2014-06-30 | 1,243 | 1,246 | 1,233 | 1,246 | 3,345,800 | 1,246 |
| 2014-06-27 | 1,246 | 1,249 | 1,235 | 1,240 | 2,964,300 | 1,240 |
| 2014-06-26 | 1,246 | 1,252 | 1,244 | 1,247 | 2,218,300 | 1,247 |
| 2014-06-25 | 1,243 | 1,247 | 1,240 | 1,241 | 1,490,200 | 1,241 |
| 2014-06-24 | 1,245 | 1,246 | 1,234 | 1,241 | 2,591,700 | 1,241 |
| 2014-06-23 | 1,253 | 1,253 | 1,243 | 1,247 | 2,105,800 | 1,247 |
| 2014-06-20 | 1,252 | 1,254 | 1,242 | 1,245 | 2,462,000 | 1,245 |
| 2014-06-19 | 1,233 | 1,257 | 1,233 | 1,257 | 3,242,300 | 1,257 |
| 2014-06-18 | 1,225 | 1,233 | 1,223 | 1,230 | 2,056,500 | 1,230 |
| 2014-06-17 | 1,222 | 1,225 | 1,218 | 1,220 | 2,474,400 | 1,220 |
| 2014-06-16 | 1,236 | 1,237 | 1,221 | 1,221 | 2,388,300 | 1,221 |
| 2014-06-13 | 1,222 | 1,240 | 1,221 | 1,237 | 4,565,600 | 1,237 |
| 2014-06-12 | 1,229 | 1,233 | 1,221 | 1,233 | 2,749,800 | 1,233 |
| 2014-06-11 | 1,230 | 1,236 | 1,227 | 1,233 | 1,746,400 | 1,233 |
| 2014-06-10 | 1,241 | 1,244 | 1,226 | 1,228 | 2,456,100 | 1,228 |
| 2014-06-09 | 1,243 | 1,244 | 1,237 | 1,238 | 1,413,900 | 1,238 |
| 2014-06-06 | 1,253 | 1,253 | 1,236 | 1,238 | 2,819,300 | 1,238 |
| 2014-06-05 | 1,245 | 1,259 | 1,244 | 1,250 | 2,622,700 | 1,250 |
| 2014-06-04 | 1,244 | 1,244 | 1,235 | 1,243 | 2,277,600 | 1,243 |
| 2014-06-03 | 1,246 | 1,247 | 1,239 | 1,242 | 2,235,700 | 1,242 |
| 2014-06-02 | 1,237 | 1,244 | 1,233 | 1,238 | 2,443,800 | 1,238 |
| 2014-05-30 | 1,232 | 1,236 | 1,219 | 1,227 | 4,009,200 | 1,227 |
| 2014-05-29 | 1,242 | 1,244 | 1,231 | 1,237 | 2,224,400 | 1,237 |
| 2014-05-28 | 1,249 | 1,253 | 1,235 | 1,247 | 2,746,000 | 1,247 |
| 2014-05-27 | 1,250 | 1,259 | 1,249 | 1,249 | 1,751,700 | 1,249 |
| 2014-05-26 | 1,257 | 1,257 | 1,243 | 1,250 | 1,722,800 | 1,250 |
| 2014-05-23 | 1,250 | 1,260 | 1,243 | 1,246 | 2,611,100 | 1,246 |
| 2014-05-22 | 1,229 | 1,246 | 1,221 | 1,242 | 2,957,300 | 1,242 |
| 2014-05-21 | 1,222 | 1,228 | 1,212 | 1,218 | 2,757,100 | 1,218 |
| 2014-05-20 | 1,214 | 1,233 | 1,210 | 1,222 | 2,208,700 | 1,222 |
| 2014-05-19 | 1,198 | 1,213 | 1,196 | 1,205 | 2,216,100 | 1,205 |
| 2014-05-16 | 1,199 | 1,199 | 1,183 | 1,192 | 2,653,700 | 1,192 |
| 2014-05-15 | 1,196 | 1,210 | 1,190 | 1,210 | 3,760,100 | 1,210 |
| 2014-05-14 | 1,193 | 1,202 | 1,190 | 1,202 | 2,569,900 | 1,202 |
| 2014-05-13 | 1,188 | 1,200 | 1,182 | 1,197 | 2,739,000 | 1,197 |
| 2014-05-12 | 1,184 | 1,188 | 1,173 | 1,176 | 2,699,300 | 1,176 |
| 2014-05-09 | 1,169 | 1,193 | 1,168 | 1,184 | 2,751,800 | 1,184 |
| 2014-05-08 | 1,178 | 1,186 | 1,166 | 1,178 | 3,120,700 | 1,178 |
| 2014-05-07 | 1,182 | 1,183 | 1,170 | 1,170 | 3,201,000 | 1,170 |
| 2014-05-02 | 1,187 | 1,194 | 1,184 | 1,188 | 1,978,900 | 1,188 |
| 2014-05-01 | 1,183 | 1,192 | 1,177 | 1,187 | 2,122,300 | 1,187 |
| 2014-04-30 | 1,179 | 1,184 | 1,173 | 1,181 | 2,849,400 | 1,181 |
| 2014-04-28 | 1,150 | 1,167 | 1,142 | 1,167 | 1,971,800 | 1,167 |
| 2014-04-25 | 1,161 | 1,169 | 1,143 | 1,162 | 3,182,200 | 1,162 |
| 2014-04-24 | 1,170 | 1,182 | 1,161 | 1,163 | 2,452,400 | 1,163 |
| 2014-04-23 | 1,179 | 1,179 | 1,165 | 1,170 | 2,624,700 | 1,170 |
| 2014-04-22 | 1,188 | 1,190 | 1,171 | 1,171 | 2,183,000 | 1,171 |
| 2014-04-21 | 1,182 | 1,192 | 1,180 | 1,188 | 1,804,300 | 1,188 |
| 2014-04-18 | 1,185 | 1,187 | 1,172 | 1,179 | 2,053,700 | 1,179 |
| 2014-04-17 | 1,180 | 1,185 | 1,176 | 1,179 | 2,414,800 | 1,179 |
| 2014-04-16 | 1,155 | 1,178 | 1,152 | 1,178 | 3,552,300 | 1,178 |
| 2014-04-15 | 1,133 | 1,153 | 1,128 | 1,144 | 3,647,500 | 1,144 |
| 2014-04-14 | 1,136 | 1,146 | 1,126 | 1,126 | 3,657,200 | 1,126 |
| 2014-04-11 | 1,110 | 1,159 | 1,102 | 1,142 | 5,797,000 | 1,142 |
| 2014-04-10 | 1,145 | 1,159 | 1,138 | 1,138 | 2,543,400 | 1,138 |
| 2014-04-09 | 1,146 | 1,150 | 1,132 | 1,136 | 3,885,700 | 1,136 |
| 2014-04-08 | 1,157 | 1,165 | 1,149 | 1,149 | 4,068,400 | 1,149 |
| 2014-04-07 | 1,151 | 1,167 | 1,150 | 1,161 | 2,606,500 | 1,161 |
| 2014-04-04 | 1,159 | 1,163 | 1,153 | 1,156 | 2,219,500 | 1,156 |
| 2014-04-03 | 1,160 | 1,168 | 1,156 | 1,159 | 2,792,100 | 1,159 |
| 2014-04-02 | 1,154 | 1,160 | 1,148 | 1,157 | 3,520,700 | 1,157 |
| 2014-04-01 | 1,165 | 1,166 | 1,141 | 1,147 | 3,828,300 | 1,147 |
| 2014-03-31 | 1,176 | 1,184 | 1,153 | 1,163 | 4,119,400 | 1,163 |
| 2014-03-28 | 1,124 | 1,148 | 1,121 | 1,146 | 2,822,100 | 1,146 |
| 2014-03-27 | 1,122 | 1,133 | 1,113 | 1,121 | 5,130,000 | 1,121 |
| 2014-03-26 | 1,117 | 1,124 | 1,111 | 1,121 | 3,609,200 | 1,121 |
| 2014-03-25 | 1,122 | 1,123 | 1,107 | 1,114 | 4,069,600 | 1,114 |
| 2014-03-24 | 1,110 | 1,125 | 1,108 | 1,114 | 4,158,500 | 1,114 |
| 2014-03-20 | 1,127 | 1,131 | 1,101 | 1,101 | 6,559,900 | 1,101 |
| 2014-03-19 | 1,118 | 1,132 | 1,106 | 1,117 | 5,004,500 | 1,117 |
| 2014-03-18 | 1,144 | 1,148 | 1,118 | 1,118 | 4,879,900 | 1,118 |
| 2014-03-17 | 1,133 | 1,137 | 1,107 | 1,122 | 6,905,400 | 1,122 |
| 2014-03-14 | 1,200 | 1,201 | 1,166 | 1,172 | 8,090,500 | 1,172 |
| 2014-03-13 | 1,212 | 1,217 | 1,205 | 1,213 | 3,955,400 | 1,213 |
| 2014-03-12 | 1,217 | 1,223 | 1,207 | 1,207 | 3,881,100 | 1,207 |
| 2014-03-11 | 1,239 | 1,242 | 1,218 | 1,226 | 3,985,100 | 1,226 |
| 2014-03-10 | 1,246 | 1,248 | 1,227 | 1,232 | 2,778,700 | 1,232 |
| 2014-03-07 | 1,252 | 1,255 | 1,235 | 1,248 | 3,758,100 | 1,248 |
| 2014-03-06 | 1,229 | 1,248 | 1,223 | 1,246 | 3,507,900 | 1,246 |
| 2014-03-05 | 1,214 | 1,232 | 1,212 | 1,226 | 5,035,900 | 1,226 |
| 2014-03-04 | 1,200 | 1,237 | 1,197 | 1,235 | 5,286,600 | 1,235 |
| 2014-03-03 | 1,230 | 1,234 | 1,201 | 1,205 | 6,105,600 | 1,205 |
| 2014-02-28 | 1,250 | 1,252 | 1,233 | 1,244 | 5,229,100 | 1,244 |
| 2014-02-27 | 1,264 | 1,272 | 1,247 | 1,247 | 4,513,900 | 1,247 |
| 2014-02-26 | 1,270 | 1,276 | 1,253 | 1,264 | 4,660,900 | 1,264 |
| 2014-02-25 | 1,303 | 1,305 | 1,296 | 1,300 | 5,864,800 | 1,300 |
| 2014-02-24 | 1,290 | 1,307 | 1,280 | 1,294 | 4,549,500 | 1,294 |
| 2014-02-21 | 1,271 | 1,297 | 1,269 | 1,296 | 3,165,600 | 1,296 |
| 2014-02-20 | 1,268 | 1,275 | 1,256 | 1,260 | 3,222,900 | 1,260 |
| 2014-02-19 | 1,270 | 1,273 | 1,258 | 1,269 | 3,281,800 | 1,269 |
| 2014-02-18 | 1,264 | 1,280 | 1,251 | 1,279 | 4,086,200 | 1,279 |
| 2014-02-17 | 1,248 | 1,261 | 1,241 | 1,259 | 2,961,200 | 1,259 |
| 2014-02-14 | 1,258 | 1,274 | 1,236 | 1,245 | 4,587,600 | 1,245 |
| 2014-02-13 | 1,287 | 1,287 | 1,264 | 1,269 | 3,162,100 | 1,269 |
| 2014-02-12 | 1,284 | 1,289 | 1,276 | 1,283 | 3,716,600 | 1,283 |
| 2014-02-10 | 1,262 | 1,274 | 1,248 | 1,274 | 3,057,400 | 1,274 |
| 2014-02-07 | 1,238 | 1,247 | 1,224 | 1,244 | 3,768,900 | 1,244 |
| 2014-02-06 | 1,252 | 1,253 | 1,221 | 1,227 | 4,596,700 | 1,227 |
| 2014-02-05 | 1,248 | 1,260 | 1,234 | 1,252 | 4,813,000 | 1,252 |
| 2014-02-04 | 1,245 | 1,247 | 1,224 | 1,231 | 6,586,800 | 1,231 |
| 2014-02-03 | 1,284 | 1,288 | 1,263 | 1,263 | 4,063,600 | 1,263 |
| 2014-01-31 | 1,303 | 1,303 | 1,277 | 1,289 | 4,100,900 | 1,289 |
| 2014-01-30 | 1,295 | 1,296 | 1,280 | 1,293 | 3,984,600 | 1,293 |
| 2014-01-29 | 1,302 | 1,310 | 1,295 | 1,308 | 3,424,900 | 1,308 |
| 2014-01-28 | 1,289 | 1,324 | 1,281 | 1,281 | 5,234,600 | 1,281 |
| 2014-01-27 | 1,300 | 1,302 | 1,276 | 1,278 | 7,900,300 | 1,278 |
| 2014-01-24 | 1,330 | 1,336 | 1,310 | 1,316 | 7,048,400 | 1,316 |
| 2014-01-23 | 1,352 | 1,354 | 1,336 | 1,341 | 6,759,000 | 1,341 |
| 2014-01-22 | 1,360 | 1,360 | 1,343 | 1,352 | 4,806,300 | 1,352 |
| 2014-01-21 | 1,362 | 1,371 | 1,355 | 1,357 | 3,017,500 | 1,357 |
| 2014-01-20 | 1,380 | 1,381 | 1,361 | 1,361 | 3,788,700 | 1,361 |
| 2014-01-17 | 1,388 | 1,390 | 1,362 | 1,380 | 4,228,400 | 1,380 |
| 2014-01-16 | 1,409 | 1,412 | 1,390 | 1,390 | 3,936,000 | 1,390 |
| 2014-01-15 | 1,402 | 1,409 | 1,396 | 1,406 | 3,734,000 | 1,406 |
| 2014-01-14 | 1,400 | 1,404 | 1,385 | 1,388 | 7,686,900 | 1,388 |
| 2014-01-10 | 1,422 | 1,446 | 1,422 | 1,445 | 4,082,300 | 1,445 |
| 2014-01-09 | 1,468 | 1,468 | 1,436 | 1,440 | 4,649,900 | 1,440 |
| 2014-01-08 | 1,449 | 1,484 | 1,445 | 1,474 | 4,624,500 | 1,474 |
| 2014-01-07 | 1,428 | 1,446 | 1,422 | 1,437 | 2,727,300 | 1,437 |
| 2014-01-06 | 1,423 | 1,447 | 1,409 | 1,437 | 4,625,500 | 1,437 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
