8316 (株)三井住友フィナンシャルグループ 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 | 4,415.5 | 4,434 | 4,374.5 | 4,375 | 4,801,600 | 1,458.33 |
| 2014-12-29 | 4,450 | 4,450.5 | 4,390.5 | 4,420.5 | 4,222,000 | 1,473.50 |
| 2014-12-26 | 4,425 | 4,464 | 4,420 | 4,435.5 | 3,863,800 | 1,478.50 |
| 2014-12-25 | 4,409.5 | 4,426 | 4,395 | 4,405.5 | 4,962,700 | 1,468.50 |
| 2014-12-24 | 4,380 | 4,399 | 4,353.5 | 4,358.5 | 6,434,800 | 1,452.83 |
| 2014-12-22 | 4,338.5 | 4,345.5 | 4,300 | 4,328 | 5,387,300 | 1,442.67 |
| 2014-12-19 | 4,257.5 | 4,338.5 | 4,243 | 4,324.5 | 10,286,900 | 1,441.50 |
| 2014-12-18 | 4,244 | 4,245 | 4,150.5 | 4,152 | 7,075,500 | 1,384 |
| 2014-12-17 | 4,098 | 4,169.5 | 4,086 | 4,121 | 7,581,100 | 1,373.67 |
| 2014-12-16 | 4,192.5 | 4,193 | 4,101 | 4,121.5 | 9,106,400 | 1,373.83 |
| 2014-12-15 | 4,260 | 4,281 | 4,223 | 4,233.5 | 7,655,700 | 1,411.17 |
| 2014-12-12 | 4,295.5 | 4,388 | 4,272.5 | 4,339 | 10,903,000 | 1,446.33 |
| 2014-12-11 | 4,338.5 | 4,353.5 | 4,281.5 | 4,317 | 7,428,600 | 1,439 |
| 2014-12-10 | 4,440 | 4,480 | 4,371.5 | 4,392 | 7,863,100 | 1,464 |
| 2014-12-09 | 4,493 | 4,514.5 | 4,470.5 | 4,501.5 | 5,549,800 | 1,500.50 |
| 2014-12-08 | 4,500 | 4,531 | 4,476.5 | 4,519.5 | 7,120,000 | 1,506.50 |
| 2014-12-05 | 4,440 | 4,473 | 4,418 | 4,469 | 4,395,100 | 1,489.67 |
| 2014-12-04 | 4,450 | 4,476.5 | 4,442 | 4,458 | 5,015,600 | 1,486 |
| 2014-12-03 | 4,431 | 4,454.5 | 4,405 | 4,429 | 6,077,300 | 1,476.33 |
| 2014-12-02 | 4,415 | 4,465 | 4,390 | 4,432 | 7,909,200 | 1,477.33 |
| 2014-12-01 | 4,460 | 4,501.5 | 4,454 | 4,477.5 | 4,317,200 | 1,492.50 |
| 2014-11-28 | 4,437 | 4,477.5 | 4,431.5 | 4,475 | 3,991,600 | 1,491.67 |
| 2014-11-27 | 4,450 | 4,460 | 4,415 | 4,427.5 | 4,604,500 | 1,475.83 |
| 2014-11-26 | 4,500 | 4,520 | 4,479 | 4,489 | 5,342,900 | 1,496.33 |
| 2014-11-25 | 4,538 | 4,543 | 4,515 | 4,528 | 6,191,100 | 1,509.33 |
| 2014-11-21 | 4,502.5 | 4,512 | 4,451 | 4,482 | 6,204,400 | 1,494 |
| 2014-11-20 | 4,491 | 4,509 | 4,467.5 | 4,469 | 4,740,700 | 1,489.67 |
| 2014-11-19 | 4,460 | 4,493 | 4,450.5 | 4,473 | 6,860,400 | 1,491 |
| 2014-11-18 | 4,389 | 4,435.5 | 4,377 | 4,419.5 | 7,411,100 | 1,473.17 |
| 2014-11-17 | 4,460 | 4,479 | 4,350.5 | 4,360.5 | 10,037,900 | 1,453.50 |
| 2014-11-14 | 4,503 | 4,525 | 4,385 | 4,444.5 | 14,157,500 | 1,481.50 |
| 2014-11-13 | 4,497 | 4,535 | 4,471.5 | 4,526.5 | 7,171,400 | 1,508.83 |
| 2014-11-12 | 4,520 | 4,553 | 4,451.5 | 4,476 | 7,532,600 | 1,492 |
| 2014-11-11 | 4,485 | 4,508.5 | 4,425 | 4,483.5 | 6,956,600 | 1,494.50 |
| 2014-11-10 | 4,414 | 4,463 | 4,405 | 4,463 | 5,429,900 | 1,487.67 |
| 2014-11-07 | 4,450 | 4,476 | 4,390 | 4,427 | 6,616,700 | 1,475.67 |
| 2014-11-06 | 4,552.5 | 4,559.5 | 4,425.5 | 4,431 | 10,765,500 | 1,477 |
| 2014-11-05 | 4,543 | 4,588 | 4,485 | 4,538.5 | 10,740,700 | 1,512.83 |
| 2014-11-04 | 4,679.5 | 4,699 | 4,487 | 4,543 | 21,091,200 | 1,514.33 |
| 2014-10-31 | 4,150 | 4,480 | 4,148.5 | 4,399.5 | 18,317,400 | 1,466.50 |
| 2014-10-30 | 4,108 | 4,130.5 | 4,087 | 4,105.5 | 6,693,000 | 1,368.50 |
| 2014-10-29 | 4,062 | 4,099 | 4,052 | 4,082 | 5,361,100 | 1,360.67 |
| 2014-10-28 | 4,006 | 4,049 | 4,000 | 4,020.5 | 4,503,900 | 1,340.17 |
| 2014-10-27 | 4,029 | 4,029 | 3,982 | 4,018.5 | 4,829,100 | 1,339.50 |
| 2014-10-24 | 4,023 | 4,039 | 3,978.5 | 3,990.5 | 6,117,600 | 1,330.17 |
| 2014-10-23 | 3,955 | 3,991.5 | 3,906 | 3,955 | 7,160,500 | 1,318.33 |
| 2014-10-22 | 3,980 | 3,997 | 3,933.5 | 3,967 | 8,033,400 | 1,322.33 |
| 2014-10-21 | 4,020 | 4,050 | 3,904 | 3,926.5 | 8,661,300 | 1,308.83 |
| 2014-10-20 | 3,935 | 3,986.5 | 3,913 | 3,963 | 7,654,000 | 1,321 |
| 2014-10-17 | 3,900 | 3,921 | 3,823 | 3,835 | 12,610,400 | 1,278.33 |
| 2014-10-16 | 3,940 | 3,950 | 3,905 | 3,933.5 | 8,590,600 | 1,311.17 |
| 2014-10-15 | 4,023 | 4,058 | 3,986.5 | 4,042.5 | 6,602,000 | 1,347.50 |
| 2014-10-14 | 3,996.5 | 4,072 | 3,982.5 | 4,023.5 | 11,174,600 | 1,341.17 |
| 2014-10-10 | 4,141 | 4,148 | 4,073 | 4,120 | 11,941,700 | 1,373.33 |
| 2014-10-09 | 4,290 | 4,308.5 | 4,230.5 | 4,246.5 | 7,494,700 | 1,415.50 |
| 2014-10-08 | 4,290 | 4,308.5 | 4,243.5 | 4,300 | 8,049,200 | 1,433.33 |
| 2014-10-07 | 4,419.5 | 4,449 | 4,386 | 4,391 | 5,100,000 | 1,463.67 |
| 2014-10-06 | 4,417.5 | 4,442.5 | 4,384.5 | 4,399 | 6,192,400 | 1,466.33 |
| 2014-10-03 | 4,399.5 | 4,418 | 4,356 | 4,380 | 4,642,500 | 1,460 |
| 2014-10-02 | 4,480 | 4,498.5 | 4,371 | 4,392.5 | 8,995,700 | 1,464.17 |
| 2014-10-01 | 4,475 | 4,567 | 4,464 | 4,518 | 8,240,800 | 1,506 |
| 2014-09-30 | 4,477 | 4,490 | 4,405.5 | 4,471 | 6,826,700 | 1,490.33 |
| 2014-09-29 | 4,449 | 4,464 | 4,420.5 | 4,441 | 4,273,200 | 1,480.33 |
| 2014-09-26 | 4,440.5 | 4,466 | 4,430.5 | 4,448.5 | 5,313,500 | 1,482.83 |
| 2014-09-25 | 4,528.5 | 4,537 | 4,505.5 | 4,531 | 5,408,700 | 1,510.33 |
| 2014-09-24 | 4,460 | 4,499 | 4,460 | 4,497.5 | 4,785,800 | 1,499.17 |
| 2014-09-22 | 4,500 | 4,518 | 4,455 | 4,503.5 | 8,130,300 | 1,501.17 |
| 2014-09-19 | 4,445 | 4,481.5 | 4,431.5 | 4,463 | 8,740,100 | 1,487.67 |
| 2014-09-18 | 4,389.5 | 4,417 | 4,382.5 | 4,398.5 | 6,302,400 | 1,466.17 |
| 2014-09-17 | 4,350 | 4,386 | 4,325 | 4,330 | 4,508,000 | 1,443.33 |
| 2014-09-16 | 4,390 | 4,406 | 4,349 | 4,364.5 | 7,832,600 | 1,454.83 |
| 2014-09-12 | 4,434 | 4,446 | 4,398 | 4,424 | 8,740,900 | 1,474.67 |
| 2014-09-11 | 4,388.5 | 4,416.5 | 4,365.5 | 4,401.5 | 8,743,500 | 1,467.17 |
| 2014-09-10 | 4,309.5 | 4,343 | 4,283 | 4,336.5 | 4,335,700 | 1,445.50 |
| 2014-09-09 | 4,352 | 4,371.5 | 4,307.5 | 4,309.5 | 4,538,400 | 1,436.50 |
| 2014-09-08 | 4,304.5 | 4,333 | 4,297.5 | 4,328.5 | 3,347,700 | 1,442.83 |
| 2014-09-05 | 4,330 | 4,340 | 4,290.5 | 4,296 | 4,170,300 | 1,432 |
| 2014-09-04 | 4,334 | 4,355.5 | 4,285 | 4,298.5 | 4,815,200 | 1,432.83 |
| 2014-09-03 | 4,370 | 4,378 | 4,313.5 | 4,321.5 | 7,133,500 | 1,440.50 |
| 2014-09-02 | 4,219 | 4,311.5 | 4,216.5 | 4,295 | 7,174,700 | 1,431.67 |
| 2014-09-01 | 4,210 | 4,237 | 4,202 | 4,219 | 3,655,200 | 1,406.33 |
| 2014-08-29 | 4,161 | 4,212.5 | 4,151 | 4,200.5 | 7,204,300 | 1,400.17 |
| 2014-08-28 | 4,145.5 | 4,152.5 | 4,118.5 | 4,147 | 4,179,600 | 1,382.33 |
| 2014-08-27 | 4,160 | 4,176.5 | 4,127.5 | 4,151 | 3,680,000 | 1,383.67 |
| 2014-08-26 | 4,190 | 4,212 | 4,149 | 4,159.5 | 3,607,400 | 1,386.50 |
| 2014-08-25 | 4,188.5 | 4,206.5 | 4,166 | 4,190 | 3,076,400 | 1,396.67 |
| 2014-08-22 | 4,265 | 4,265.5 | 4,180 | 4,183 | 6,094,600 | 1,394.33 |
| 2014-08-21 | 4,158.5 | 4,222 | 4,148.5 | 4,198 | 6,380,800 | 1,399.33 |
| 2014-08-20 | 4,175 | 4,177.5 | 4,135 | 4,142 | 5,566,100 | 1,380.67 |
| 2014-08-19 | 4,119 | 4,142 | 4,113.5 | 4,126 | 4,046,400 | 1,375.33 |
| 2014-08-18 | 4,115 | 4,120 | 4,065.5 | 4,085 | 3,855,300 | 1,361.67 |
| 2014-08-15 | 4,124 | 4,124 | 4,093.5 | 4,115 | 3,111,600 | 1,371.67 |
| 2014-08-14 | 4,116 | 4,140 | 4,092 | 4,116 | 4,391,300 | 1,372 |
| 2014-08-13 | 4,058 | 4,097.5 | 4,036 | 4,085 | 3,499,100 | 1,361.67 |
| 2014-08-12 | 4,073.5 | 4,090 | 4,060 | 4,065 | 3,132,900 | 1,355 |
| 2014-08-11 | 4,069 | 4,070 | 4,016 | 4,053 | 4,340,200 | 1,351 |
| 2014-08-08 | 4,043 | 4,055.5 | 3,977.5 | 3,999 | 7,605,600 | 1,333 |
| 2014-08-07 | 4,077 | 4,100 | 4,020.5 | 4,100 | 5,563,800 | 1,366.67 |
| 2014-08-06 | 4,104 | 4,112.5 | 4,033 | 4,068 | 7,030,500 | 1,356 |
| 2014-08-05 | 4,187.5 | 4,212.5 | 4,120 | 4,132.5 | 5,663,100 | 1,377.50 |
| 2014-08-04 | 4,219.5 | 4,235 | 4,185 | 4,187.5 | 4,836,100 | 1,395.83 |
| 2014-08-01 | 4,219.5 | 4,268 | 4,194.5 | 4,242 | 7,349,600 | 1,414 |
| 2014-07-31 | 4,250 | 4,315 | 4,248 | 4,260 | 9,392,200 | 1,420 |
| 2014-07-30 | 4,160 | 4,211.5 | 4,156 | 4,190 | 5,812,000 | 1,396.67 |
| 2014-07-29 | 4,163 | 4,179 | 4,143.5 | 4,163 | 4,587,200 | 1,387.67 |
| 2014-07-28 | 4,095.5 | 4,177 | 4,092 | 4,160.5 | 5,386,300 | 1,386.83 |
| 2014-07-25 | 4,074 | 4,109 | 4,060 | 4,095.5 | 5,531,000 | 1,365.17 |
| 2014-07-24 | 4,052.5 | 4,095 | 4,041.5 | 4,077.5 | 6,946,800 | 1,359.17 |
| 2014-07-23 | 4,053 | 4,075 | 4,035 | 4,041.5 | 4,560,800 | 1,347.17 |
| 2014-07-22 | 4,066 | 4,078.5 | 4,028.5 | 4,047 | 6,431,300 | 1,349 |
| 2014-07-18 | 4,075 | 4,079 | 4,045 | 4,066 | 7,931,500 | 1,355.33 |
| 2014-07-17 | 4,155 | 4,178 | 4,100 | 4,117 | 6,299,800 | 1,372.33 |
| 2014-07-16 | 4,135 | 4,174 | 4,111 | 4,144 | 6,516,000 | 1,381.33 |
| 2014-07-15 | 4,149 | 4,178 | 4,135 | 4,137 | 7,846,400 | 1,379 |
| 2014-07-14 | 4,118 | 4,149 | 4,089 | 4,134 | 5,616,600 | 1,378 |
| 2014-07-11 | 4,128 | 4,132 | 4,076 | 4,118 | 8,648,300 | 1,372.67 |
| 2014-07-10 | 4,229 | 4,244 | 4,135 | 4,152 | 9,886,700 | 1,384 |
| 2014-07-09 | 4,229 | 4,260 | 4,214 | 4,229 | 6,232,500 | 1,409.67 |
| 2014-07-08 | 4,260 | 4,294 | 4,235 | 4,275 | 4,936,900 | 1,425 |
| 2014-07-07 | 4,304 | 4,329 | 4,293 | 4,296 | 2,961,600 | 1,432 |
| 2014-07-04 | 4,342 | 4,355 | 4,310 | 4,323 | 5,429,100 | 1,441 |
| 2014-07-03 | 4,340 | 4,340 | 4,265 | 4,286 | 6,006,300 | 1,428.67 |
| 2014-07-02 | 4,349 | 4,355 | 4,305 | 4,314 | 5,773,300 | 1,438 |
| 2014-07-01 | 4,266 | 4,323 | 4,245 | 4,293 | 6,321,800 | 1,431 |
| 2014-06-30 | 4,259 | 4,275 | 4,205 | 4,244 | 6,925,200 | 1,414.67 |
| 2014-06-27 | 4,280 | 4,296 | 4,231 | 4,260 | 5,881,200 | 1,420 |
| 2014-06-26 | 4,320 | 4,335 | 4,293 | 4,303 | 5,268,600 | 1,434.33 |
| 2014-06-25 | 4,305 | 4,326 | 4,288 | 4,289 | 6,916,200 | 1,429.67 |
| 2014-06-24 | 4,332 | 4,369 | 4,306 | 4,344 | 5,066,100 | 1,448 |
| 2014-06-23 | 4,415 | 4,430 | 4,360 | 4,372 | 5,494,100 | 1,457.33 |
| 2014-06-20 | 4,438 | 4,480 | 4,396 | 4,411 | 9,290,600 | 1,470.33 |
| 2014-06-19 | 4,301 | 4,458 | 4,296 | 4,412 | 13,863,500 | 1,470.67 |
| 2014-06-18 | 4,265 | 4,311 | 4,242 | 4,301 | 6,319,400 | 1,433.67 |
| 2014-06-17 | 4,294 | 4,316 | 4,246 | 4,262 | 4,826,500 | 1,420.67 |
| 2014-06-16 | 4,342 | 4,353 | 4,254 | 4,279 | 6,128,800 | 1,426.33 |
| 2014-06-13 | 4,251 | 4,349 | 4,250 | 4,336 | 8,275,300 | 1,445.33 |
| 2014-06-12 | 4,251 | 4,317 | 4,246 | 4,308 | 7,749,200 | 1,436 |
| 2014-06-11 | 4,220 | 4,283 | 4,216 | 4,280 | 6,338,200 | 1,426.67 |
| 2014-06-10 | 4,240 | 4,282 | 4,189 | 4,205 | 8,508,500 | 1,401.67 |
| 2014-06-09 | 4,297 | 4,299 | 4,216 | 4,221 | 4,289,500 | 1,407 |
| 2014-06-06 | 4,277 | 4,300 | 4,251 | 4,266 | 5,951,800 | 1,422 |
| 2014-06-05 | 4,230 | 4,258 | 4,210 | 4,241 | 7,168,000 | 1,413.67 |
| 2014-06-04 | 4,235 | 4,245 | 4,188 | 4,216 | 6,927,700 | 1,405.33 |
| 2014-06-03 | 4,235 | 4,274 | 4,220 | 4,244 | 10,506,500 | 1,414.67 |
| 2014-06-02 | 4,157 | 4,182 | 4,146 | 4,170 | 6,335,300 | 1,390 |
| 2014-05-30 | 4,117 | 4,155 | 4,071 | 4,105 | 6,954,800 | 1,368.33 |
| 2014-05-29 | 4,058 | 4,132 | 4,052 | 4,102 | 5,675,800 | 1,367.33 |
| 2014-05-28 | 4,123 | 4,131 | 4,081 | 4,094 | 8,718,400 | 1,364.67 |
| 2014-05-27 | 4,023 | 4,127 | 4,023 | 4,075 | 11,459,800 | 1,358.33 |
| 2014-05-26 | 4,014 | 4,034 | 3,997 | 4,023 | 7,955,300 | 1,341 |
| 2014-05-23 | 3,928 | 4,010 | 3,916 | 3,954 | 14,212,700 | 1,318 |
| 2014-05-22 | 3,863 | 3,939 | 3,812 | 3,905 | 10,878,100 | 1,301.67 |
| 2014-05-21 | 3,820 | 3,853 | 3,800 | 3,839 | 10,703,200 | 1,279.67 |
| 2014-05-20 | 3,915 | 3,922 | 3,865 | 3,868 | 10,145,300 | 1,289.33 |
| 2014-05-19 | 3,922 | 3,929 | 3,902 | 3,909 | 9,521,200 | 1,303 |
| 2014-05-16 | 3,981 | 3,986 | 3,896 | 3,944 | 17,255,100 | 1,314.67 |
| 2014-05-15 | 4,120 | 4,124 | 4,010 | 4,059 | 14,564,100 | 1,353 |
| 2014-05-14 | 4,190 | 4,210 | 4,157 | 4,185 | 7,557,200 | 1,395 |
| 2014-05-13 | 4,187 | 4,216 | 4,170 | 4,214 | 7,298,900 | 1,404.67 |
| 2014-05-12 | 4,100 | 4,164 | 4,100 | 4,119 | 5,995,700 | 1,373 |
| 2014-05-09 | 4,086 | 4,152 | 4,080 | 4,104 | 6,391,900 | 1,368 |
| 2014-05-08 | 4,063 | 4,114 | 4,042 | 4,086 | 8,532,900 | 1,362 |
| 2014-05-07 | 4,095 | 4,115 | 3,995 | 4,020 | 14,191,100 | 1,340 |
| 2014-05-02 | 4,184 | 4,225 | 4,168 | 4,208 | 7,374,900 | 1,402.67 |
| 2014-05-01 | 4,075 | 4,196 | 4,068 | 4,181 | 10,393,300 | 1,393.67 |
| 2014-04-30 | 4,048 | 4,060 | 4,012 | 4,033 | 6,672,000 | 1,344.33 |
| 2014-04-28 | 3,979 | 4,004 | 3,968 | 3,998 | 4,833,800 | 1,332.67 |
| 2014-04-25 | 4,016 | 4,048 | 3,985 | 4,005 | 8,747,400 | 1,335 |
| 2014-04-24 | 4,083 | 4,084 | 4,007 | 4,024 | 7,287,400 | 1,341.33 |
| 2014-04-23 | 4,070 | 4,085 | 4,040 | 4,079 | 6,658,900 | 1,359.67 |
| 2014-04-22 | 4,103 | 4,113 | 4,014 | 4,035 | 6,630,200 | 1,345 |
| 2014-04-21 | 4,150 | 4,196 | 4,088 | 4,093 | 6,933,800 | 1,364.33 |
| 2014-04-18 | 4,145 | 4,148 | 4,095 | 4,132 | 6,959,500 | 1,377.33 |
| 2014-04-17 | 4,165 | 4,169 | 4,093 | 4,123 | 9,484,900 | 1,374.33 |
| 2014-04-16 | 4,120 | 4,189 | 4,084 | 4,180 | 10,222,900 | 1,393.33 |
| 2014-04-15 | 4,123 | 4,129 | 4,062 | 4,073 | 6,319,700 | 1,357.67 |
| 2014-04-14 | 4,029 | 4,133 | 4,028 | 4,067 | 6,142,300 | 1,355.67 |
| 2014-04-11 | 3,976 | 4,117 | 3,972 | 4,062 | 11,275,200 | 1,354 |
| 2014-04-10 | 4,178 | 4,184 | 4,091 | 4,094 | 8,737,000 | 1,364.67 |
| 2014-04-09 | 4,200 | 4,225 | 4,103 | 4,108 | 12,842,100 | 1,369.33 |
| 2014-04-08 | 4,290 | 4,339 | 4,217 | 4,248 | 13,727,600 | 1,416 |
| 2014-04-07 | 4,478 | 4,483 | 4,393 | 4,403 | 6,546,600 | 1,467.67 |
| 2014-04-04 | 4,529 | 4,548 | 4,512 | 4,548 | 4,020,600 | 1,516 |
| 2014-04-03 | 4,559 | 4,576 | 4,524 | 4,547 | 6,118,000 | 1,515.67 |
| 2014-04-02 | 4,485 | 4,608 | 4,479 | 4,542 | 10,602,100 | 1,514 |
| 2014-04-01 | 4,409 | 4,459 | 4,407 | 4,441 | 7,327,600 | 1,480.33 |
| 2014-03-31 | 4,385 | 4,430 | 4,354 | 4,409 | 11,303,600 | 1,469.67 |
| 2014-03-28 | 4,167 | 4,321 | 4,140 | 4,300 | 13,990,900 | 1,433.33 |
| 2014-03-27 | 4,127 | 4,149 | 4,061 | 4,140 | 12,478,000 | 1,380 |
| 2014-03-26 | 4,260 | 4,300 | 4,236 | 4,272 | 6,833,800 | 1,424 |
| 2014-03-25 | 4,161 | 4,252 | 4,078 | 4,233 | 10,101,800 | 1,411 |
| 2014-03-24 | 4,210 | 4,250 | 4,173 | 4,199 | 9,900,800 | 1,399.67 |
| 2014-03-20 | 4,332 | 4,340 | 4,217 | 4,220 | 9,153,800 | 1,406.67 |
| 2014-03-19 | 4,337 | 4,409 | 4,277 | 4,330 | 8,091,000 | 1,443.33 |
| 2014-03-18 | 4,386 | 4,400 | 4,317 | 4,325 | 5,668,800 | 1,441.67 |
| 2014-03-17 | 4,339 | 4,358 | 4,259 | 4,339 | 7,522,700 | 1,446.33 |
| 2014-03-14 | 4,349 | 4,377 | 4,306 | 4,357 | 12,303,100 | 1,452.33 |
| 2014-03-13 | 4,501 | 4,519 | 4,478 | 4,479 | 6,179,300 | 1,493 |
| 2014-03-12 | 4,541 | 4,566 | 4,511 | 4,525 | 7,096,500 | 1,508.33 |
| 2014-03-11 | 4,600 | 4,650 | 4,587 | 4,611 | 5,022,900 | 1,537 |
| 2014-03-10 | 4,664 | 4,666 | 4,586 | 4,609 | 5,937,300 | 1,536.33 |
| 2014-03-07 | 4,700 | 4,713 | 4,646 | 4,665 | 5,288,800 | 1,555 |
| 2014-03-06 | 4,545 | 4,684 | 4,545 | 4,648 | 7,185,800 | 1,549.33 |
| 2014-03-05 | 4,595 | 4,615 | 4,544 | 4,546 | 6,983,700 | 1,515.33 |
| 2014-03-04 | 4,432 | 4,535 | 4,426 | 4,504 | 7,982,700 | 1,501.33 |
| 2014-03-03 | 4,450 | 4,506 | 4,402 | 4,494 | 11,969,500 | 1,498 |
| 2014-02-28 | 4,601 | 4,607 | 4,540 | 4,540 | 11,071,500 | 1,513.33 |
| 2014-02-27 | 4,691 | 4,699 | 4,616 | 4,627 | 7,788,800 | 1,542.33 |
| 2014-02-26 | 4,748 | 4,757 | 4,712 | 4,713 | 6,287,300 | 1,571 |
| 2014-02-25 | 4,786 | 4,810 | 4,771 | 4,791 | 6,368,100 | 1,597 |
| 2014-02-24 | 4,842 | 4,859 | 4,701 | 4,759 | 8,417,100 | 1,586.33 |
| 2014-02-21 | 4,810 | 4,845 | 4,739 | 4,827 | 7,805,900 | 1,609 |
| 2014-02-20 | 4,820 | 4,837 | 4,748 | 4,765 | 6,044,700 | 1,588.33 |
| 2014-02-19 | 4,828 | 4,863 | 4,785 | 4,837 | 6,155,800 | 1,612.33 |
| 2014-02-18 | 4,654 | 4,910 | 4,654 | 4,876 | 11,020,000 | 1,625.33 |
| 2014-02-17 | 4,645 | 4,680 | 4,552 | 4,644 | 6,606,000 | 1,548 |
| 2014-02-14 | 4,735 | 4,756 | 4,595 | 4,632 | 6,624,100 | 1,544 |
| 2014-02-13 | 4,780 | 4,781 | 4,682 | 4,690 | 6,279,200 | 1,563.33 |
| 2014-02-12 | 4,852 | 4,859 | 4,783 | 4,787 | 6,572,900 | 1,595.67 |
| 2014-02-10 | 4,831 | 4,831 | 4,703 | 4,749 | 6,737,200 | 1,583 |
| 2014-02-07 | 4,719 | 4,773 | 4,702 | 4,764 | 7,598,700 | 1,588 |
| 2014-02-06 | 4,660 | 4,702 | 4,626 | 4,626 | 7,077,500 | 1,542 |
| 2014-02-05 | 4,636 | 4,812 | 4,594 | 4,693 | 14,176,300 | 1,564.33 |
| 2014-02-04 | 4,500 | 4,600 | 4,495 | 4,504 | 14,309,100 | 1,501.33 |
| 2014-02-03 | 4,829 | 4,829 | 4,625 | 4,641 | 12,104,800 | 1,547 |
| 2014-01-31 | 4,885 | 4,906 | 4,792 | 4,824 | 8,617,600 | 1,608 |
| 2014-01-30 | 4,900 | 4,950 | 4,774 | 4,823 | 18,823,100 | 1,607.67 |
| 2014-01-29 | 5,040 | 5,135 | 5,036 | 5,095 | 7,098,700 | 1,698.33 |
| 2014-01-28 | 5,000 | 5,033 | 4,960 | 4,960 | 8,354,900 | 1,653.33 |
| 2014-01-27 | 4,950 | 5,007 | 4,924 | 4,964 | 10,937,300 | 1,654.67 |
| 2014-01-24 | 5,200 | 5,224 | 5,081 | 5,120 | 14,487,900 | 1,706.67 |
| 2014-01-23 | 5,350 | 5,429 | 5,263 | 5,267 | 9,690,100 | 1,755.67 |
| 2014-01-22 | 5,281 | 5,378 | 5,276 | 5,338 | 6,866,100 | 1,779.33 |
| 2014-01-21 | 5,350 | 5,381 | 5,282 | 5,284 | 6,138,100 | 1,761.33 |
| 2014-01-20 | 5,389 | 5,398 | 5,339 | 5,359 | 3,145,300 | 1,786.33 |
| 2014-01-17 | 5,341 | 5,380 | 5,333 | 5,374 | 5,166,500 | 1,791.33 |
| 2014-01-16 | 5,450 | 5,468 | 5,350 | 5,352 | 7,278,600 | 1,784 |
| 2014-01-15 | 5,330 | 5,396 | 5,320 | 5,395 | 7,573,900 | 1,798.33 |
| 2014-01-14 | 5,280 | 5,310 | 5,230 | 5,249 | 8,388,700 | 1,749.67 |
| 2014-01-10 | 5,340 | 5,400 | 5,310 | 5,380 | 5,720,100 | 1,793.33 |
| 2014-01-09 | 5,420 | 5,440 | 5,310 | 5,350 | 6,206,200 | 1,783.33 |
| 2014-01-08 | 5,380 | 5,440 | 5,340 | 5,440 | 6,981,100 | 1,813.33 |
| 2014-01-07 | 5,390 | 5,420 | 5,340 | 5,370 | 5,388,700 | 1,790 |
| 2014-01-06 | 5,400 | 5,450 | 5,340 | 5,430 | 7,504,600 | 1,810 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2009-01-05]1株→100株
