8309 三井住友トラストグループ(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 | 469.9 | 470 | 463 | 463.2 | 7,421,000 | 2,316 |
| 2014-12-29 | 474.1 | 475 | 463.5 | 468 | 10,352,000 | 2,340 |
| 2014-12-26 | 467.7 | 472.4 | 467.4 | 469.6 | 5,660,000 | 2,348 |
| 2014-12-25 | 467.8 | 468.8 | 465.2 | 467.7 | 7,268,000 | 2,338.50 |
| 2014-12-24 | 470 | 471.4 | 468.1 | 469.1 | 13,675,000 | 2,345.50 |
| 2014-12-22 | 465.8 | 472.5 | 465 | 466 | 15,383,000 | 2,330 |
| 2014-12-19 | 465.1 | 465.9 | 458.8 | 463.9 | 23,581,000 | 2,319.50 |
| 2014-12-18 | 456.5 | 459.9 | 450.3 | 450.3 | 24,271,000 | 2,251.50 |
| 2014-12-17 | 442.1 | 449.5 | 441.3 | 444.1 | 15,354,000 | 2,220.50 |
| 2014-12-16 | 446 | 451.2 | 444.5 | 446.2 | 20,966,000 | 2,231 |
| 2014-12-15 | 455 | 458.6 | 452.4 | 453.8 | 24,892,000 | 2,269 |
| 2014-12-12 | 468.7 | 473.7 | 466.1 | 466.9 | 32,787,000 | 2,334.50 |
| 2014-12-11 | 466.9 | 475.7 | 459.2 | 473.4 | 23,981,000 | 2,367 |
| 2014-12-10 | 489.7 | 492.6 | 476 | 479.6 | 19,067,000 | 2,398 |
| 2014-12-09 | 491.7 | 493.7 | 486.7 | 491.7 | 17,339,000 | 2,458.50 |
| 2014-12-08 | 500 | 501.9 | 494.4 | 498 | 16,327,000 | 2,490 |
| 2014-12-05 | 496 | 499.7 | 496 | 498.4 | 21,717,000 | 2,492 |
| 2014-12-04 | 488.8 | 494 | 488.3 | 491.1 | 16,123,000 | 2,455.50 |
| 2014-12-03 | 493.4 | 496.5 | 485.5 | 487.4 | 18,302,000 | 2,437 |
| 2014-12-02 | 490.1 | 494.3 | 487 | 493.2 | 16,174,000 | 2,466 |
| 2014-12-01 | 494.1 | 496.9 | 491 | 494 | 11,958,000 | 2,470 |
| 2014-11-28 | 487.6 | 495.6 | 487.5 | 493.4 | 15,771,000 | 2,467 |
| 2014-11-27 | 487.9 | 491.2 | 485.6 | 485.9 | 19,602,000 | 2,429.50 |
| 2014-11-26 | 485.8 | 492.2 | 485.6 | 490.6 | 18,857,000 | 2,453 |
| 2014-11-25 | 490.1 | 492.5 | 486.5 | 488.6 | 22,572,000 | 2,443 |
| 2014-11-21 | 483 | 488 | 479.4 | 486.1 | 22,414,000 | 2,430.50 |
| 2014-11-20 | 478.8 | 484.9 | 478 | 480.6 | 23,950,000 | 2,403 |
| 2014-11-19 | 473.4 | 475.5 | 468.3 | 472.6 | 18,087,000 | 2,363 |
| 2014-11-18 | 475 | 476 | 466.1 | 469.7 | 23,432,000 | 2,348.50 |
| 2014-11-17 | 484 | 484 | 466.8 | 471 | 25,932,000 | 2,355 |
| 2014-11-14 | 487 | 487 | 472.1 | 479.9 | 27,027,000 | 2,399.50 |
| 2014-11-13 | 471.2 | 474 | 466.5 | 474 | 17,658,000 | 2,370 |
| 2014-11-12 | 477 | 480.7 | 473.1 | 474.2 | 24,045,000 | 2,371 |
| 2014-11-11 | 467.5 | 475.4 | 465.2 | 473.4 | 16,873,000 | 2,367 |
| 2014-11-10 | 468.8 | 475 | 465.4 | 470.8 | 13,135,000 | 2,354 |
| 2014-11-07 | 470 | 472 | 465.7 | 469.8 | 19,482,000 | 2,349 |
| 2014-11-06 | 478 | 478.1 | 463.7 | 464.6 | 30,736,000 | 2,323 |
| 2014-11-05 | 476.7 | 479.8 | 468 | 476.7 | 31,265,000 | 2,383.50 |
| 2014-11-04 | 510 | 511 | 471.6 | 477 | 82,083,000 | 2,385 |
| 2014-10-31 | 421.8 | 447.5 | 419.5 | 444 | 48,003,000 | 2,220 |
| 2014-10-30 | 415.6 | 421.3 | 414.8 | 417.9 | 59,223,000 | 2,089.50 |
| 2014-10-29 | 407.9 | 412.7 | 406.5 | 409.3 | 22,466,000 | 2,046.50 |
| 2014-10-28 | 402.2 | 407.7 | 401 | 403.1 | 15,019,000 | 2,015.50 |
| 2014-10-27 | 400 | 403.9 | 398.1 | 401.7 | 12,897,000 | 2,008.50 |
| 2014-10-24 | 400 | 403.2 | 396 | 397 | 16,874,000 | 1,985 |
| 2014-10-23 | 398 | 400.5 | 393.8 | 395.6 | 23,820,000 | 1,978 |
| 2014-10-22 | 399.8 | 403.4 | 395.3 | 400.6 | 22,061,000 | 2,003 |
| 2014-10-21 | 400 | 404.4 | 393.1 | 395.5 | 21,968,000 | 1,977.50 |
| 2014-10-20 | 399.6 | 400.7 | 395 | 396.7 | 18,463,000 | 1,983.50 |
| 2014-10-17 | 396.3 | 396.7 | 383.4 | 384.9 | 36,731,000 | 1,924.50 |
| 2014-10-16 | 400 | 400.2 | 394.3 | 396.9 | 36,540,000 | 1,984.50 |
| 2014-10-15 | 413.5 | 414 | 405.5 | 409.6 | 33,202,000 | 2,048 |
| 2014-10-14 | 410 | 416.8 | 410 | 415.1 | 31,520,000 | 2,075.50 |
| 2014-10-10 | 422.6 | 426.3 | 418.4 | 425.6 | 24,286,000 | 2,128 |
| 2014-10-09 | 438.8 | 439.7 | 431.8 | 432.7 | 18,411,000 | 2,163.50 |
| 2014-10-08 | 435 | 438.9 | 429.7 | 437.5 | 26,653,000 | 2,187.50 |
| 2014-10-07 | 444 | 450 | 443.1 | 443.7 | 15,516,000 | 2,218.50 |
| 2014-10-06 | 448 | 452.7 | 445.2 | 446 | 18,196,000 | 2,230 |
| 2014-10-03 | 441.8 | 442.2 | 437.3 | 440.8 | 15,309,000 | 2,204 |
| 2014-10-02 | 445.2 | 447.8 | 440.3 | 442.2 | 22,467,000 | 2,211 |
| 2014-10-01 | 454.9 | 458.3 | 451.6 | 454.5 | 9,709,000 | 2,272.50 |
| 2014-09-30 | 458.9 | 460.1 | 451.6 | 456.5 | 13,384,000 | 2,282.50 |
| 2014-09-29 | 462 | 465.7 | 458.9 | 460.4 | 11,494,000 | 2,302 |
| 2014-09-26 | 460 | 462.3 | 454.8 | 460.8 | 21,303,000 | 2,304 |
| 2014-09-25 | 464.5 | 473 | 464.4 | 472.6 | 21,886,000 | 2,363 |
| 2014-09-24 | 469.8 | 469.8 | 461.5 | 464.4 | 18,121,000 | 2,322 |
| 2014-09-22 | 471.6 | 472.3 | 461.4 | 465.4 | 22,021,000 | 2,327 |
| 2014-09-19 | 469 | 474 | 464.8 | 471.6 | 29,773,000 | 2,358 |
| 2014-09-18 | 458 | 463.5 | 455.5 | 459.4 | 22,368,000 | 2,297 |
| 2014-09-17 | 448.4 | 450 | 444.7 | 448.2 | 11,491,000 | 2,241 |
| 2014-09-16 | 452.2 | 453.9 | 445.5 | 448.4 | 13,778,000 | 2,242 |
| 2014-09-12 | 452.8 | 457.5 | 452.3 | 455.9 | 18,658,000 | 2,279.50 |
| 2014-09-11 | 455.9 | 459.3 | 454 | 455.8 | 11,294,000 | 2,279 |
| 2014-09-10 | 447.1 | 454 | 446.1 | 452.3 | 13,323,000 | 2,261.50 |
| 2014-09-09 | 450.7 | 452.2 | 446.8 | 447.1 | 8,323,000 | 2,235.50 |
| 2014-09-08 | 447.5 | 448.7 | 443.7 | 447.6 | 11,190,000 | 2,238 |
| 2014-09-05 | 447.8 | 448.5 | 443.5 | 445.2 | 12,348,000 | 2,226 |
| 2014-09-04 | 448.8 | 450.8 | 445.2 | 447.1 | 12,190,000 | 2,235.50 |
| 2014-09-03 | 455 | 457.2 | 447 | 448.2 | 32,608,000 | 2,241 |
| 2014-09-02 | 429.9 | 441.5 | 428.8 | 438.4 | 17,289,000 | 2,192 |
| 2014-09-01 | 427 | 431.4 | 425.6 | 430.5 | 7,867,000 | 2,152.50 |
| 2014-08-29 | 427 | 428.9 | 425.3 | 426.9 | 15,464,000 | 2,134.50 |
| 2014-08-28 | 433.1 | 434.1 | 426.9 | 429.4 | 18,807,000 | 2,147 |
| 2014-08-27 | 437 | 439.1 | 435.8 | 437.7 | 8,520,000 | 2,188.50 |
| 2014-08-26 | 439.6 | 442 | 435.5 | 436.5 | 7,170,000 | 2,182.50 |
| 2014-08-25 | 443.5 | 443.7 | 438.1 | 439.4 | 6,285,000 | 2,197 |
| 2014-08-22 | 444.7 | 446.4 | 437.7 | 438.9 | 12,194,000 | 2,194.50 |
| 2014-08-21 | 433 | 442.5 | 433 | 439.2 | 14,668,000 | 2,196 |
| 2014-08-20 | 434.8 | 440.4 | 434.4 | 434.6 | 11,397,000 | 2,173 |
| 2014-08-19 | 429.9 | 434 | 429.1 | 432.8 | 11,748,000 | 2,164 |
| 2014-08-18 | 433 | 433 | 424.6 | 426.6 | 9,107,000 | 2,133 |
| 2014-08-15 | 427.9 | 431.3 | 427.2 | 430.1 | 7,779,000 | 2,150.50 |
| 2014-08-14 | 431.7 | 434.2 | 426.2 | 427.9 | 12,888,000 | 2,139.50 |
| 2014-08-13 | 424.8 | 429.9 | 422.8 | 428 | 9,638,000 | 2,140 |
| 2014-08-12 | 424.8 | 429.4 | 424.3 | 424.8 | 8,159,000 | 2,124 |
| 2014-08-11 | 422.5 | 426.3 | 420.2 | 423.3 | 13,708,000 | 2,116.50 |
| 2014-08-08 | 419.9 | 422.8 | 413.1 | 414.8 | 20,124,000 | 2,074 |
| 2014-08-07 | 422.9 | 425.7 | 418.1 | 425.4 | 15,774,000 | 2,127 |
| 2014-08-06 | 427 | 427 | 418.3 | 422.2 | 19,791,000 | 2,111 |
| 2014-08-05 | 432.5 | 435 | 424.6 | 427.5 | 27,002,000 | 2,137.50 |
| 2014-08-04 | 439.5 | 440 | 431.7 | 434.4 | 28,612,000 | 2,172 |
| 2014-08-01 | 445 | 447 | 441.7 | 444 | 19,476,000 | 2,220 |
| 2014-07-31 | 456.1 | 464.5 | 451.6 | 452.1 | 15,123,000 | 2,260.50 |
| 2014-07-30 | 445.5 | 452.5 | 444.4 | 450.7 | 16,858,000 | 2,253.50 |
| 2014-07-29 | 450.4 | 451 | 442.1 | 446.1 | 23,855,000 | 2,230.50 |
| 2014-07-28 | 449.5 | 452.7 | 447.2 | 451.1 | 17,617,000 | 2,255.50 |
| 2014-07-25 | 444.7 | 450.7 | 443 | 450.1 | 16,934,000 | 2,250.50 |
| 2014-07-24 | 443.4 | 447 | 442.1 | 444.8 | 18,052,000 | 2,224 |
| 2014-07-23 | 453 | 453.2 | 446.4 | 447.4 | 11,489,000 | 2,237 |
| 2014-07-22 | 452.3 | 455.4 | 451.4 | 452.7 | 9,711,000 | 2,263.50 |
| 2014-07-18 | 453 | 453 | 449 | 453 | 11,187,000 | 2,265 |
| 2014-07-17 | 460 | 465 | 457 | 458 | 19,315,000 | 2,290 |
| 2014-07-16 | 451 | 460 | 449 | 455 | 15,736,000 | 2,275 |
| 2014-07-15 | 449 | 459 | 449 | 454 | 17,558,000 | 2,270 |
| 2014-07-14 | 444 | 446 | 439 | 446 | 15,951,000 | 2,230 |
| 2014-07-11 | 448 | 449 | 443 | 447 | 19,714,000 | 2,235 |
| 2014-07-10 | 457 | 457 | 450 | 453 | 15,526,000 | 2,265 |
| 2014-07-09 | 462 | 462 | 456 | 459 | 21,902,000 | 2,295 |
| 2014-07-08 | 472 | 473 | 465 | 468 | 18,054,000 | 2,340 |
| 2014-07-07 | 473 | 478 | 472 | 474 | 7,610,000 | 2,370 |
| 2014-07-04 | 471 | 478 | 470 | 472 | 13,964,000 | 2,360 |
| 2014-07-03 | 469 | 470 | 466 | 467 | 7,756,000 | 2,335 |
| 2014-07-02 | 469 | 472 | 464 | 466 | 12,717,000 | 2,330 |
| 2014-07-01 | 465 | 473 | 464 | 467 | 17,826,000 | 2,335 |
| 2014-06-30 | 462 | 464 | 455 | 463 | 17,596,000 | 2,315 |
| 2014-06-27 | 470 | 472 | 463 | 464 | 14,777,000 | 2,320 |
| 2014-06-26 | 468 | 470 | 463 | 466 | 18,767,000 | 2,330 |
| 2014-06-25 | 470 | 470 | 466 | 467 | 9,762,000 | 2,335 |
| 2014-06-24 | 471 | 475 | 466 | 472 | 12,994,000 | 2,360 |
| 2014-06-23 | 477 | 479 | 472 | 474 | 14,568,000 | 2,370 |
| 2014-06-20 | 477 | 480 | 472 | 476 | 20,313,000 | 2,380 |
| 2014-06-19 | 465 | 478 | 463 | 473 | 21,010,000 | 2,365 |
| 2014-06-18 | 458 | 469 | 455 | 465 | 18,081,000 | 2,325 |
| 2014-06-17 | 458 | 463 | 455 | 456 | 11,037,000 | 2,280 |
| 2014-06-16 | 463 | 464 | 457 | 459 | 15,426,000 | 2,295 |
| 2014-06-13 | 448 | 462 | 448 | 459 | 22,593,000 | 2,295 |
| 2014-06-12 | 443 | 457 | 442 | 456 | 26,084,000 | 2,280 |
| 2014-06-11 | 442 | 447 | 441 | 447 | 11,978,000 | 2,235 |
| 2014-06-10 | 445 | 447 | 440 | 442 | 17,168,000 | 2,210 |
| 2014-06-09 | 451 | 452 | 446 | 447 | 12,571,000 | 2,235 |
| 2014-06-06 | 443 | 452 | 441 | 448 | 25,401,000 | 2,240 |
| 2014-06-05 | 440 | 441 | 435 | 438 | 14,113,000 | 2,190 |
| 2014-06-04 | 441 | 442 | 438 | 441 | 14,243,000 | 2,205 |
| 2014-06-03 | 434 | 443 | 433 | 439 | 25,584,000 | 2,195 |
| 2014-06-02 | 416 | 430 | 416 | 426 | 25,368,000 | 2,130 |
| 2014-05-30 | 414 | 418 | 411 | 411 | 27,960,000 | 2,055 |
| 2014-05-29 | 410 | 413 | 406 | 411 | 34,266,000 | 2,055 |
| 2014-05-28 | 422 | 423 | 417 | 417 | 24,513,000 | 2,085 |
| 2014-05-27 | 423 | 429 | 421 | 423 | 26,275,000 | 2,115 |
| 2014-05-26 | 421 | 432 | 420 | 427 | 23,071,000 | 2,135 |
| 2014-05-23 | 414 | 424 | 414 | 415 | 29,477,000 | 2,075 |
| 2014-05-22 | 408 | 418 | 407 | 412 | 27,074,000 | 2,060 |
| 2014-05-21 | 410 | 410 | 403 | 406 | 17,936,000 | 2,030 |
| 2014-05-20 | 419 | 419 | 412 | 413 | 17,200,000 | 2,065 |
| 2014-05-19 | 421 | 425 | 417 | 420 | 16,288,000 | 2,100 |
| 2014-05-16 | 428 | 429 | 416 | 421 | 20,903,000 | 2,105 |
| 2014-05-15 | 428 | 437 | 421 | 434 | 21,451,000 | 2,170 |
| 2014-05-14 | 439 | 439 | 430 | 435 | 20,505,000 | 2,175 |
| 2014-05-13 | 425 | 443 | 424 | 442 | 27,254,000 | 2,210 |
| 2014-05-12 | 421 | 424 | 416 | 417 | 12,332,000 | 2,085 |
| 2014-05-09 | 419 | 426 | 418 | 421 | 11,158,000 | 2,105 |
| 2014-05-08 | 423 | 427 | 420 | 421 | 14,824,000 | 2,105 |
| 2014-05-07 | 428 | 428 | 418 | 421 | 18,408,000 | 2,105 |
| 2014-05-02 | 431 | 436 | 428 | 434 | 10,875,000 | 2,170 |
| 2014-05-01 | 420 | 433 | 420 | 431 | 19,151,000 | 2,155 |
| 2014-04-30 | 426 | 426 | 418 | 421 | 16,833,000 | 2,105 |
| 2014-04-28 | 426 | 428 | 422 | 425 | 12,439,000 | 2,125 |
| 2014-04-25 | 426 | 433 | 423 | 430 | 9,923,000 | 2,150 |
| 2014-04-24 | 429 | 433 | 425 | 427 | 20,808,000 | 2,135 |
| 2014-04-23 | 430 | 432 | 426 | 429 | 17,051,000 | 2,145 |
| 2014-04-22 | 437 | 439 | 427 | 428 | 12,218,000 | 2,140 |
| 2014-04-21 | 441 | 445 | 436 | 437 | 7,408,000 | 2,185 |
| 2014-04-18 | 442 | 442 | 435 | 439 | 9,239,000 | 2,195 |
| 2014-04-17 | 440 | 442 | 433 | 439 | 15,191,000 | 2,195 |
| 2014-04-16 | 431 | 439 | 429 | 438 | 17,315,000 | 2,190 |
| 2014-04-15 | 429 | 431 | 422 | 425 | 15,401,000 | 2,125 |
| 2014-04-14 | 425 | 435 | 423 | 424 | 19,603,000 | 2,120 |
| 2014-04-11 | 425 | 431 | 421 | 429 | 19,883,000 | 2,145 |
| 2014-04-10 | 444 | 445 | 434 | 437 | 15,381,000 | 2,185 |
| 2014-04-09 | 446 | 448 | 434 | 440 | 21,453,000 | 2,200 |
| 2014-04-08 | 449 | 456 | 447 | 452 | 14,449,000 | 2,260 |
| 2014-04-07 | 466 | 467 | 455 | 457 | 19,927,000 | 2,285 |
| 2014-04-04 | 471 | 474 | 470 | 473 | 8,901,000 | 2,365 |
| 2014-04-03 | 474 | 478 | 470 | 474 | 13,017,000 | 2,370 |
| 2014-04-02 | 474 | 482 | 470 | 472 | 21,965,000 | 2,360 |
| 2014-04-01 | 470 | 474 | 466 | 470 | 15,330,000 | 2,350 |
| 2014-03-31 | 461 | 469 | 460 | 466 | 19,194,000 | 2,330 |
| 2014-03-28 | 444 | 458 | 441 | 455 | 23,445,000 | 2,275 |
| 2014-03-27 | 444 | 450 | 440 | 447 | 28,360,000 | 2,235 |
| 2014-03-26 | 451 | 456 | 441 | 444 | 31,210,000 | 2,220 |
| 2014-03-25 | 451 | 456 | 446 | 449 | 32,747,000 | 2,245 |
| 2014-03-24 | 443 | 463 | 443 | 458 | 49,072,000 | 2,290 |
| 2014-03-20 | 443 | 446 | 433 | 434 | 27,775,000 | 2,170 |
| 2014-03-19 | 436 | 451 | 436 | 441 | 34,503,000 | 2,205 |
| 2014-03-18 | 438 | 441 | 428 | 430 | 20,949,000 | 2,150 |
| 2014-03-17 | 438 | 443 | 420 | 431 | 27,024,000 | 2,155 |
| 2014-03-14 | 444 | 445 | 437 | 441 | 38,032,000 | 2,205 |
| 2014-03-13 | 461 | 464 | 448 | 451 | 25,437,000 | 2,255 |
| 2014-03-12 | 464 | 466 | 460 | 463 | 15,526,000 | 2,315 |
| 2014-03-11 | 479 | 481 | 467 | 472 | 24,412,000 | 2,360 |
| 2014-03-10 | 483 | 488 | 477 | 479 | 22,779,000 | 2,395 |
| 2014-03-07 | 489 | 490 | 481 | 483 | 19,975,000 | 2,415 |
| 2014-03-06 | 483 | 487 | 481 | 484 | 18,017,000 | 2,420 |
| 2014-03-05 | 486 | 488 | 483 | 483 | 20,093,000 | 2,415 |
| 2014-03-04 | 471 | 483 | 471 | 480 | 21,572,000 | 2,400 |
| 2014-03-03 | 470 | 478 | 465 | 476 | 31,757,000 | 2,380 |
| 2014-02-28 | 483 | 491 | 474 | 477 | 28,223,000 | 2,385 |
| 2014-02-27 | 494 | 498 | 489 | 490 | 13,733,000 | 2,450 |
| 2014-02-26 | 502 | 506 | 497 | 497 | 12,922,000 | 2,485 |
| 2014-02-25 | 500 | 509 | 499 | 503 | 11,877,000 | 2,515 |
| 2014-02-24 | 500 | 508 | 492 | 499 | 24,450,000 | 2,495 |
| 2014-02-21 | 494 | 500 | 490 | 499 | 15,643,000 | 2,495 |
| 2014-02-20 | 501 | 505 | 488 | 491 | 20,323,000 | 2,455 |
| 2014-02-19 | 502 | 507 | 496 | 502 | 19,701,000 | 2,510 |
| 2014-02-18 | 486 | 508 | 480 | 503 | 28,470,000 | 2,515 |
| 2014-02-17 | 478 | 486 | 475 | 485 | 13,055,000 | 2,425 |
| 2014-02-14 | 491 | 494 | 477 | 481 | 23,810,000 | 2,405 |
| 2014-02-13 | 496 | 496 | 483 | 486 | 13,031,000 | 2,430 |
| 2014-02-12 | 489 | 501 | 488 | 493 | 20,183,000 | 2,465 |
| 2014-02-10 | 489 | 491 | 479 | 481 | 15,247,000 | 2,405 |
| 2014-02-07 | 481 | 486 | 476 | 485 | 17,595,000 | 2,425 |
| 2014-02-06 | 481 | 483 | 469 | 472 | 32,692,000 | 2,360 |
| 2014-02-05 | 465 | 487 | 464 | 484 | 49,479,000 | 2,420 |
| 2014-02-04 | 468 | 468 | 446 | 447 | 38,204,000 | 2,235 |
| 2014-02-03 | 495 | 496 | 480 | 481 | 18,110,000 | 2,405 |
| 2014-01-31 | 492 | 509 | 491 | 495 | 30,042,000 | 2,475 |
| 2014-01-30 | 490 | 493 | 479 | 483 | 20,397,000 | 2,415 |
| 2014-01-29 | 487 | 505 | 487 | 500 | 24,573,000 | 2,500 |
| 2014-01-28 | 491 | 493 | 482 | 482 | 29,228,000 | 2,410 |
| 2014-01-27 | 496 | 498 | 488 | 488 | 35,232,000 | 2,440 |
| 2014-01-24 | 514 | 519 | 510 | 515 | 21,987,000 | 2,575 |
| 2014-01-23 | 531 | 535 | 519 | 519 | 20,350,000 | 2,595 |
| 2014-01-22 | 531 | 536 | 526 | 531 | 20,578,000 | 2,655 |
| 2014-01-21 | 538 | 540 | 529 | 529 | 16,900,000 | 2,645 |
| 2014-01-20 | 542 | 542 | 534 | 537 | 8,591,000 | 2,685 |
| 2014-01-17 | 535 | 545 | 533 | 541 | 10,600,000 | 2,705 |
| 2014-01-16 | 546 | 547 | 536 | 536 | 17,623,000 | 2,680 |
| 2014-01-15 | 546 | 548 | 542 | 546 | 15,385,000 | 2,730 |
| 2014-01-14 | 543 | 544 | 535 | 537 | 18,709,000 | 2,685 |
| 2014-01-10 | 546 | 553 | 543 | 552 | 19,026,000 | 2,760 |
| 2014-01-09 | 563 | 563 | 546 | 551 | 18,955,000 | 2,755 |
| 2014-01-08 | 556 | 563 | 555 | 563 | 14,094,000 | 2,815 |
| 2014-01-07 | 547 | 556 | 545 | 552 | 20,472,000 | 2,760 |
| 2014-01-06 | 549 | 553 | 542 | 544 | 21,395,000 | 2,720 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
