8382 (株)中国銀行 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 | 1,670 | 1,675 | 1,650 | 1,650 | 388,800 | 1,650 |
| 2014-12-29 | 1,675 | 1,676 | 1,638 | 1,666 | 411,600 | 1,666 |
| 2014-12-26 | 1,673 | 1,684 | 1,664 | 1,671 | 182,500 | 1,671 |
| 2014-12-25 | 1,679 | 1,684 | 1,667 | 1,673 | 194,100 | 1,673 |
| 2014-12-24 | 1,682 | 1,688 | 1,664 | 1,678 | 346,600 | 1,678 |
| 2014-12-22 | 1,684 | 1,688 | 1,654 | 1,658 | 296,000 | 1,658 |
| 2014-12-19 | 1,668 | 1,694 | 1,668 | 1,691 | 362,900 | 1,691 |
| 2014-12-18 | 1,659 | 1,679 | 1,638 | 1,642 | 305,300 | 1,642 |
| 2014-12-17 | 1,612 | 1,630 | 1,601 | 1,609 | 399,400 | 1,609 |
| 2014-12-16 | 1,601 | 1,631 | 1,601 | 1,612 | 315,400 | 1,612 |
| 2014-12-15 | 1,608 | 1,641 | 1,608 | 1,619 | 265,200 | 1,619 |
| 2014-12-12 | 1,643 | 1,669 | 1,635 | 1,637 | 720,700 | 1,637 |
| 2014-12-11 | 1,643 | 1,678 | 1,637 | 1,648 | 761,600 | 1,648 |
| 2014-12-10 | 1,693 | 1,704 | 1,651 | 1,659 | 544,000 | 1,659 |
| 2014-12-09 | 1,683 | 1,698 | 1,673 | 1,695 | 353,100 | 1,695 |
| 2014-12-08 | 1,700 | 1,700 | 1,674 | 1,686 | 269,800 | 1,686 |
| 2014-12-05 | 1,680 | 1,696 | 1,673 | 1,691 | 237,200 | 1,691 |
| 2014-12-04 | 1,700 | 1,714 | 1,692 | 1,697 | 396,900 | 1,697 |
| 2014-12-03 | 1,681 | 1,698 | 1,678 | 1,690 | 443,800 | 1,690 |
| 2014-12-02 | 1,656 | 1,678 | 1,647 | 1,675 | 303,100 | 1,675 |
| 2014-12-01 | 1,663 | 1,682 | 1,660 | 1,664 | 244,100 | 1,664 |
| 2014-11-28 | 1,643 | 1,670 | 1,637 | 1,663 | 408,800 | 1,663 |
| 2014-11-27 | 1,660 | 1,675 | 1,626 | 1,629 | 414,200 | 1,629 |
| 2014-11-26 | 1,666 | 1,699 | 1,663 | 1,663 | 560,400 | 1,663 |
| 2014-11-25 | 1,633 | 1,695 | 1,633 | 1,667 | 2,674,600 | 1,667 |
| 2014-11-21 | 1,678 | 1,678 | 1,651 | 1,673 | 451,100 | 1,673 |
| 2014-11-20 | 1,686 | 1,710 | 1,668 | 1,672 | 532,800 | 1,672 |
| 2014-11-19 | 1,672 | 1,697 | 1,661 | 1,667 | 402,700 | 1,667 |
| 2014-11-18 | 1,653 | 1,672 | 1,640 | 1,672 | 524,400 | 1,672 |
| 2014-11-17 | 1,683 | 1,683 | 1,627 | 1,629 | 785,000 | 1,629 |
| 2014-11-14 | 1,700 | 1,710 | 1,663 | 1,677 | 972,600 | 1,677 |
| 2014-11-13 | 1,660 | 1,698 | 1,660 | 1,690 | 444,700 | 1,690 |
| 2014-11-12 | 1,685 | 1,713 | 1,663 | 1,666 | 611,300 | 1,666 |
| 2014-11-11 | 1,671 | 1,673 | 1,662 | 1,673 | 489,600 | 1,673 |
| 2014-11-10 | 1,670 | 1,696 | 1,666 | 1,673 | 484,000 | 1,673 |
| 2014-11-07 | 1,630 | 1,661 | 1,626 | 1,659 | 402,700 | 1,659 |
| 2014-11-06 | 1,670 | 1,678 | 1,615 | 1,618 | 533,400 | 1,618 |
| 2014-11-05 | 1,666 | 1,674 | 1,652 | 1,672 | 657,800 | 1,672 |
| 2014-11-04 | 1,700 | 1,700 | 1,668 | 1,673 | 1,022,500 | 1,673 |
| 2014-10-31 | 1,546 | 1,637 | 1,543 | 1,634 | 1,000,500 | 1,634 |
| 2014-10-30 | 1,490 | 1,530 | 1,490 | 1,524 | 423,800 | 1,524 |
| 2014-10-29 | 1,482 | 1,507 | 1,482 | 1,494 | 351,700 | 1,494 |
| 2014-10-28 | 1,455 | 1,484 | 1,454 | 1,473 | 360,100 | 1,473 |
| 2014-10-27 | 1,436 | 1,467 | 1,436 | 1,455 | 272,100 | 1,455 |
| 2014-10-24 | 1,443 | 1,447 | 1,426 | 1,433 | 267,500 | 1,433 |
| 2014-10-23 | 1,403 | 1,431 | 1,395 | 1,420 | 389,400 | 1,420 |
| 2014-10-22 | 1,407 | 1,424 | 1,399 | 1,415 | 307,500 | 1,415 |
| 2014-10-21 | 1,407 | 1,412 | 1,372 | 1,377 | 351,000 | 1,377 |
| 2014-10-20 | 1,403 | 1,413 | 1,390 | 1,401 | 492,700 | 1,401 |
| 2014-10-17 | 1,396 | 1,406 | 1,355 | 1,357 | 542,100 | 1,357 |
| 2014-10-16 | 1,407 | 1,412 | 1,392 | 1,399 | 347,900 | 1,399 |
| 2014-10-15 | 1,437 | 1,454 | 1,430 | 1,443 | 243,800 | 1,443 |
| 2014-10-14 | 1,436 | 1,457 | 1,422 | 1,436 | 289,800 | 1,436 |
| 2014-10-10 | 1,457 | 1,477 | 1,457 | 1,466 | 325,200 | 1,466 |
| 2014-10-09 | 1,516 | 1,518 | 1,487 | 1,487 | 292,400 | 1,487 |
| 2014-10-08 | 1,508 | 1,524 | 1,498 | 1,514 | 328,400 | 1,514 |
| 2014-10-07 | 1,548 | 1,565 | 1,537 | 1,539 | 278,100 | 1,539 |
| 2014-10-06 | 1,571 | 1,594 | 1,544 | 1,546 | 348,200 | 1,546 |
| 2014-10-03 | 1,553 | 1,564 | 1,538 | 1,548 | 358,100 | 1,548 |
| 2014-10-02 | 1,598 | 1,602 | 1,551 | 1,553 | 392,800 | 1,553 |
| 2014-10-01 | 1,620 | 1,630 | 1,605 | 1,613 | 267,000 | 1,613 |
| 2014-09-30 | 1,639 | 1,639 | 1,601 | 1,611 | 343,600 | 1,611 |
| 2014-09-29 | 1,649 | 1,655 | 1,636 | 1,645 | 222,900 | 1,645 |
| 2014-09-26 | 1,631 | 1,650 | 1,629 | 1,639 | 365,400 | 1,639 |
| 2014-09-25 | 1,634 | 1,657 | 1,628 | 1,657 | 389,500 | 1,657 |
| 2014-09-24 | 1,612 | 1,633 | 1,612 | 1,627 | 243,300 | 1,627 |
| 2014-09-22 | 1,614 | 1,629 | 1,610 | 1,628 | 288,500 | 1,628 |
| 2014-09-19 | 1,604 | 1,619 | 1,595 | 1,614 | 533,400 | 1,614 |
| 2014-09-18 | 1,592 | 1,616 | 1,588 | 1,599 | 366,000 | 1,599 |
| 2014-09-17 | 1,595 | 1,603 | 1,580 | 1,580 | 225,100 | 1,580 |
| 2014-09-16 | 1,600 | 1,610 | 1,595 | 1,595 | 300,400 | 1,595 |
| 2014-09-12 | 1,608 | 1,611 | 1,594 | 1,611 | 441,900 | 1,611 |
| 2014-09-11 | 1,611 | 1,614 | 1,598 | 1,600 | 179,400 | 1,600 |
| 2014-09-10 | 1,584 | 1,610 | 1,582 | 1,610 | 275,100 | 1,610 |
| 2014-09-09 | 1,600 | 1,600 | 1,585 | 1,587 | 253,700 | 1,587 |
| 2014-09-08 | 1,594 | 1,600 | 1,579 | 1,599 | 165,900 | 1,599 |
| 2014-09-05 | 1,606 | 1,608 | 1,576 | 1,578 | 186,500 | 1,578 |
| 2014-09-04 | 1,593 | 1,610 | 1,590 | 1,591 | 399,900 | 1,591 |
| 2014-09-03 | 1,594 | 1,599 | 1,581 | 1,588 | 301,300 | 1,588 |
| 2014-09-02 | 1,572 | 1,593 | 1,565 | 1,584 | 335,500 | 1,584 |
| 2014-09-01 | 1,573 | 1,581 | 1,557 | 1,567 | 284,400 | 1,567 |
| 2014-08-29 | 1,569 | 1,580 | 1,566 | 1,574 | 569,600 | 1,574 |
| 2014-08-28 | 1,570 | 1,590 | 1,564 | 1,584 | 591,200 | 1,584 |
| 2014-08-27 | 1,580 | 1,592 | 1,571 | 1,575 | 284,500 | 1,575 |
| 2014-08-26 | 1,595 | 1,598 | 1,571 | 1,574 | 283,900 | 1,574 |
| 2014-08-25 | 1,589 | 1,594 | 1,575 | 1,589 | 317,800 | 1,589 |
| 2014-08-22 | 1,589 | 1,593 | 1,580 | 1,580 | 389,200 | 1,580 |
| 2014-08-21 | 1,574 | 1,585 | 1,566 | 1,585 | 315,200 | 1,585 |
| 2014-08-20 | 1,577 | 1,584 | 1,569 | 1,574 | 206,900 | 1,574 |
| 2014-08-19 | 1,579 | 1,586 | 1,568 | 1,577 | 260,800 | 1,577 |
| 2014-08-18 | 1,573 | 1,574 | 1,558 | 1,568 | 153,800 | 1,568 |
| 2014-08-15 | 1,558 | 1,577 | 1,558 | 1,574 | 261,900 | 1,574 |
| 2014-08-14 | 1,566 | 1,572 | 1,558 | 1,568 | 182,100 | 1,568 |
| 2014-08-13 | 1,550 | 1,566 | 1,547 | 1,562 | 194,000 | 1,562 |
| 2014-08-12 | 1,551 | 1,558 | 1,547 | 1,553 | 212,600 | 1,553 |
| 2014-08-11 | 1,530 | 1,548 | 1,522 | 1,547 | 276,000 | 1,547 |
| 2014-08-08 | 1,531 | 1,541 | 1,502 | 1,505 | 511,100 | 1,505 |
| 2014-08-07 | 1,516 | 1,532 | 1,511 | 1,532 | 397,100 | 1,532 |
| 2014-08-06 | 1,505 | 1,524 | 1,497 | 1,512 | 425,100 | 1,512 |
| 2014-08-05 | 1,542 | 1,561 | 1,497 | 1,517 | 616,600 | 1,517 |
| 2014-08-04 | 1,582 | 1,590 | 1,562 | 1,582 | 301,200 | 1,582 |
| 2014-08-01 | 1,578 | 1,600 | 1,574 | 1,590 | 299,000 | 1,590 |
| 2014-07-31 | 1,593 | 1,600 | 1,588 | 1,594 | 370,900 | 1,594 |
| 2014-07-30 | 1,570 | 1,591 | 1,568 | 1,587 | 199,800 | 1,587 |
| 2014-07-29 | 1,579 | 1,587 | 1,568 | 1,584 | 164,600 | 1,584 |
| 2014-07-28 | 1,581 | 1,583 | 1,574 | 1,578 | 168,600 | 1,578 |
| 2014-07-25 | 1,569 | 1,581 | 1,566 | 1,581 | 260,500 | 1,581 |
| 2014-07-24 | 1,568 | 1,574 | 1,554 | 1,556 | 172,800 | 1,556 |
| 2014-07-23 | 1,572 | 1,577 | 1,564 | 1,568 | 192,100 | 1,568 |
| 2014-07-22 | 1,573 | 1,585 | 1,552 | 1,574 | 234,700 | 1,574 |
| 2014-07-18 | 1,563 | 1,567 | 1,543 | 1,560 | 164,500 | 1,560 |
| 2014-07-17 | 1,573 | 1,576 | 1,566 | 1,575 | 191,000 | 1,575 |
| 2014-07-16 | 1,557 | 1,575 | 1,551 | 1,563 | 248,200 | 1,563 |
| 2014-07-15 | 1,546 | 1,568 | 1,546 | 1,557 | 160,100 | 1,557 |
| 2014-07-14 | 1,521 | 1,547 | 1,521 | 1,544 | 176,800 | 1,544 |
| 2014-07-11 | 1,523 | 1,542 | 1,520 | 1,537 | 247,100 | 1,537 |
| 2014-07-10 | 1,554 | 1,555 | 1,538 | 1,541 | 247,800 | 1,541 |
| 2014-07-09 | 1,547 | 1,555 | 1,540 | 1,547 | 233,100 | 1,547 |
| 2014-07-08 | 1,561 | 1,571 | 1,550 | 1,558 | 275,500 | 1,558 |
| 2014-07-07 | 1,580 | 1,583 | 1,569 | 1,572 | 152,900 | 1,572 |
| 2014-07-04 | 1,576 | 1,587 | 1,569 | 1,582 | 202,900 | 1,582 |
| 2014-07-03 | 1,580 | 1,583 | 1,560 | 1,569 | 203,900 | 1,569 |
| 2014-07-02 | 1,571 | 1,588 | 1,571 | 1,578 | 296,400 | 1,578 |
| 2014-07-01 | 1,550 | 1,577 | 1,549 | 1,570 | 404,200 | 1,570 |
| 2014-06-30 | 1,533 | 1,560 | 1,528 | 1,558 | 342,000 | 1,558 |
| 2014-06-27 | 1,549 | 1,550 | 1,515 | 1,529 | 268,000 | 1,529 |
| 2014-06-26 | 1,560 | 1,564 | 1,547 | 1,549 | 231,700 | 1,549 |
| 2014-06-25 | 1,554 | 1,561 | 1,548 | 1,552 | 252,700 | 1,552 |
| 2014-06-24 | 1,551 | 1,558 | 1,538 | 1,554 | 373,700 | 1,554 |
| 2014-06-23 | 1,559 | 1,562 | 1,542 | 1,548 | 332,100 | 1,548 |
| 2014-06-20 | 1,560 | 1,561 | 1,548 | 1,555 | 395,700 | 1,555 |
| 2014-06-19 | 1,544 | 1,565 | 1,529 | 1,559 | 455,300 | 1,559 |
| 2014-06-18 | 1,525 | 1,545 | 1,517 | 1,544 | 383,500 | 1,544 |
| 2014-06-17 | 1,507 | 1,524 | 1,507 | 1,522 | 433,300 | 1,522 |
| 2014-06-16 | 1,506 | 1,509 | 1,494 | 1,505 | 366,100 | 1,505 |
| 2014-06-13 | 1,497 | 1,508 | 1,484 | 1,507 | 585,100 | 1,507 |
| 2014-06-12 | 1,490 | 1,501 | 1,487 | 1,497 | 554,500 | 1,497 |
| 2014-06-11 | 1,458 | 1,490 | 1,449 | 1,490 | 511,200 | 1,490 |
| 2014-06-10 | 1,446 | 1,468 | 1,445 | 1,458 | 248,400 | 1,458 |
| 2014-06-09 | 1,464 | 1,464 | 1,450 | 1,452 | 183,200 | 1,452 |
| 2014-06-06 | 1,454 | 1,464 | 1,447 | 1,458 | 329,200 | 1,458 |
| 2014-06-05 | 1,450 | 1,454 | 1,445 | 1,454 | 230,100 | 1,454 |
| 2014-06-04 | 1,439 | 1,450 | 1,425 | 1,450 | 338,600 | 1,450 |
| 2014-06-03 | 1,447 | 1,449 | 1,439 | 1,442 | 314,300 | 1,442 |
| 2014-06-02 | 1,434 | 1,445 | 1,433 | 1,442 | 364,100 | 1,442 |
| 2014-05-30 | 1,432 | 1,450 | 1,428 | 1,443 | 1,651,400 | 1,443 |
| 2014-05-29 | 1,425 | 1,437 | 1,417 | 1,432 | 407,500 | 1,432 |
| 2014-05-28 | 1,422 | 1,433 | 1,415 | 1,425 | 367,400 | 1,425 |
| 2014-05-27 | 1,410 | 1,434 | 1,407 | 1,423 | 655,400 | 1,423 |
| 2014-05-26 | 1,407 | 1,414 | 1,402 | 1,413 | 367,600 | 1,413 |
| 2014-05-23 | 1,385 | 1,407 | 1,376 | 1,397 | 523,200 | 1,397 |
| 2014-05-22 | 1,380 | 1,392 | 1,364 | 1,386 | 435,800 | 1,386 |
| 2014-05-21 | 1,361 | 1,378 | 1,357 | 1,372 | 316,500 | 1,372 |
| 2014-05-20 | 1,379 | 1,382 | 1,372 | 1,374 | 366,100 | 1,374 |
| 2014-05-19 | 1,370 | 1,384 | 1,367 | 1,376 | 357,800 | 1,376 |
| 2014-05-16 | 1,369 | 1,371 | 1,354 | 1,368 | 362,700 | 1,368 |
| 2014-05-15 | 1,380 | 1,390 | 1,359 | 1,390 | 497,700 | 1,390 |
| 2014-05-14 | 1,365 | 1,384 | 1,364 | 1,384 | 418,300 | 1,384 |
| 2014-05-13 | 1,359 | 1,377 | 1,352 | 1,365 | 545,100 | 1,365 |
| 2014-05-12 | 1,334 | 1,336 | 1,309 | 1,321 | 307,600 | 1,321 |
| 2014-05-09 | 1,320 | 1,357 | 1,318 | 1,339 | 227,000 | 1,339 |
| 2014-05-08 | 1,330 | 1,351 | 1,328 | 1,330 | 235,300 | 1,330 |
| 2014-05-07 | 1,372 | 1,376 | 1,326 | 1,330 | 454,700 | 1,330 |
| 2014-05-02 | 1,377 | 1,390 | 1,365 | 1,373 | 410,100 | 1,373 |
| 2014-05-01 | 1,362 | 1,379 | 1,359 | 1,375 | 313,500 | 1,375 |
| 2014-04-30 | 1,339 | 1,359 | 1,325 | 1,354 | 424,700 | 1,354 |
| 2014-04-28 | 1,326 | 1,333 | 1,315 | 1,329 | 375,000 | 1,329 |
| 2014-04-25 | 1,335 | 1,353 | 1,323 | 1,342 | 295,200 | 1,342 |
| 2014-04-24 | 1,343 | 1,350 | 1,329 | 1,334 | 236,500 | 1,334 |
| 2014-04-23 | 1,335 | 1,343 | 1,329 | 1,337 | 315,000 | 1,337 |
| 2014-04-22 | 1,339 | 1,344 | 1,320 | 1,320 | 293,100 | 1,320 |
| 2014-04-21 | 1,328 | 1,338 | 1,317 | 1,330 | 218,900 | 1,330 |
| 2014-04-18 | 1,323 | 1,323 | 1,303 | 1,322 | 218,900 | 1,322 |
| 2014-04-17 | 1,324 | 1,324 | 1,306 | 1,313 | 233,300 | 1,313 |
| 2014-04-16 | 1,305 | 1,315 | 1,292 | 1,314 | 283,700 | 1,314 |
| 2014-04-15 | 1,292 | 1,306 | 1,281 | 1,288 | 297,800 | 1,288 |
| 2014-04-14 | 1,290 | 1,309 | 1,285 | 1,286 | 265,700 | 1,286 |
| 2014-04-11 | 1,299 | 1,311 | 1,290 | 1,298 | 326,600 | 1,298 |
| 2014-04-10 | 1,342 | 1,350 | 1,312 | 1,315 | 383,500 | 1,315 |
| 2014-04-09 | 1,333 | 1,345 | 1,316 | 1,330 | 573,100 | 1,330 |
| 2014-04-08 | 1,355 | 1,362 | 1,337 | 1,355 | 416,000 | 1,355 |
| 2014-04-07 | 1,381 | 1,387 | 1,359 | 1,364 | 413,000 | 1,364 |
| 2014-04-04 | 1,395 | 1,415 | 1,392 | 1,402 | 567,100 | 1,402 |
| 2014-04-03 | 1,383 | 1,411 | 1,383 | 1,398 | 599,700 | 1,398 |
| 2014-04-02 | 1,390 | 1,409 | 1,381 | 1,389 | 629,200 | 1,389 |
| 2014-04-01 | 1,390 | 1,394 | 1,363 | 1,384 | 572,000 | 1,384 |
| 2014-03-31 | 1,380 | 1,394 | 1,364 | 1,376 | 879,800 | 1,376 |
| 2014-03-28 | 1,357 | 1,376 | 1,347 | 1,375 | 620,300 | 1,375 |
| 2014-03-27 | 1,345 | 1,356 | 1,306 | 1,356 | 712,400 | 1,356 |
| 2014-03-26 | 1,331 | 1,352 | 1,304 | 1,323 | 756,000 | 1,323 |
| 2014-03-25 | 1,300 | 1,362 | 1,296 | 1,318 | 909,100 | 1,318 |
| 2014-03-24 | 1,232 | 1,306 | 1,227 | 1,272 | 569,000 | 1,272 |
| 2014-03-20 | 1,248 | 1,260 | 1,218 | 1,218 | 547,300 | 1,218 |
| 2014-03-19 | 1,245 | 1,257 | 1,227 | 1,239 | 254,500 | 1,239 |
| 2014-03-18 | 1,255 | 1,255 | 1,231 | 1,242 | 198,600 | 1,242 |
| 2014-03-17 | 1,247 | 1,257 | 1,226 | 1,234 | 276,000 | 1,234 |
| 2014-03-14 | 1,275 | 1,277 | 1,256 | 1,257 | 578,000 | 1,257 |
| 2014-03-13 | 1,290 | 1,304 | 1,285 | 1,298 | 349,700 | 1,298 |
| 2014-03-12 | 1,300 | 1,307 | 1,290 | 1,294 | 309,900 | 1,294 |
| 2014-03-11 | 1,315 | 1,321 | 1,300 | 1,315 | 274,600 | 1,315 |
| 2014-03-10 | 1,302 | 1,309 | 1,293 | 1,304 | 276,400 | 1,304 |
| 2014-03-07 | 1,306 | 1,316 | 1,304 | 1,313 | 305,700 | 1,313 |
| 2014-03-06 | 1,283 | 1,296 | 1,275 | 1,292 | 262,800 | 1,292 |
| 2014-03-05 | 1,289 | 1,307 | 1,279 | 1,283 | 288,500 | 1,283 |
| 2014-03-04 | 1,259 | 1,279 | 1,255 | 1,276 | 316,300 | 1,276 |
| 2014-03-03 | 1,250 | 1,267 | 1,227 | 1,263 | 471,300 | 1,263 |
| 2014-02-28 | 1,274 | 1,287 | 1,249 | 1,261 | 446,300 | 1,261 |
| 2014-02-27 | 1,272 | 1,295 | 1,267 | 1,274 | 273,000 | 1,274 |
| 2014-02-26 | 1,278 | 1,298 | 1,278 | 1,283 | 198,200 | 1,283 |
| 2014-02-25 | 1,292 | 1,308 | 1,281 | 1,299 | 275,600 | 1,299 |
| 2014-02-24 | 1,295 | 1,316 | 1,262 | 1,276 | 316,700 | 1,276 |
| 2014-02-21 | 1,271 | 1,296 | 1,271 | 1,295 | 290,900 | 1,295 |
| 2014-02-20 | 1,279 | 1,281 | 1,251 | 1,256 | 300,800 | 1,256 |
| 2014-02-19 | 1,290 | 1,294 | 1,271 | 1,281 | 221,300 | 1,281 |
| 2014-02-18 | 1,252 | 1,300 | 1,251 | 1,295 | 426,300 | 1,295 |
| 2014-02-17 | 1,232 | 1,257 | 1,223 | 1,257 | 230,000 | 1,257 |
| 2014-02-14 | 1,243 | 1,256 | 1,220 | 1,232 | 487,200 | 1,232 |
| 2014-02-13 | 1,256 | 1,262 | 1,237 | 1,243 | 275,600 | 1,243 |
| 2014-02-12 | 1,266 | 1,280 | 1,252 | 1,254 | 306,100 | 1,254 |
| 2014-02-10 | 1,273 | 1,279 | 1,240 | 1,254 | 314,200 | 1,254 |
| 2014-02-07 | 1,238 | 1,253 | 1,229 | 1,249 | 385,500 | 1,249 |
| 2014-02-06 | 1,217 | 1,234 | 1,210 | 1,220 | 457,700 | 1,220 |
| 2014-02-05 | 1,219 | 1,240 | 1,195 | 1,216 | 584,100 | 1,216 |
| 2014-02-04 | 1,243 | 1,263 | 1,193 | 1,200 | 957,900 | 1,200 |
| 2014-02-03 | 1,267 | 1,288 | 1,250 | 1,255 | 499,800 | 1,255 |
| 2014-01-31 | 1,284 | 1,295 | 1,259 | 1,268 | 567,600 | 1,268 |
| 2014-01-30 | 1,277 | 1,292 | 1,235 | 1,248 | 618,400 | 1,248 |
| 2014-01-29 | 1,259 | 1,282 | 1,250 | 1,282 | 327,600 | 1,282 |
| 2014-01-28 | 1,262 | 1,284 | 1,246 | 1,246 | 502,200 | 1,246 |
| 2014-01-27 | 1,270 | 1,276 | 1,244 | 1,255 | 561,100 | 1,255 |
| 2014-01-24 | 1,296 | 1,305 | 1,282 | 1,293 | 549,700 | 1,293 |
| 2014-01-23 | 1,334 | 1,338 | 1,309 | 1,310 | 386,000 | 1,310 |
| 2014-01-22 | 1,325 | 1,339 | 1,319 | 1,335 | 308,200 | 1,335 |
| 2014-01-21 | 1,330 | 1,340 | 1,326 | 1,333 | 254,500 | 1,333 |
| 2014-01-20 | 1,332 | 1,333 | 1,317 | 1,326 | 154,000 | 1,326 |
| 2014-01-17 | 1,321 | 1,334 | 1,314 | 1,329 | 242,900 | 1,329 |
| 2014-01-16 | 1,330 | 1,347 | 1,319 | 1,323 | 272,300 | 1,323 |
| 2014-01-15 | 1,330 | 1,330 | 1,306 | 1,330 | 331,100 | 1,330 |
| 2014-01-14 | 1,318 | 1,332 | 1,307 | 1,319 | 439,700 | 1,319 |
| 2014-01-10 | 1,325 | 1,337 | 1,299 | 1,337 | 434,100 | 1,337 |
| 2014-01-09 | 1,343 | 1,344 | 1,323 | 1,334 | 240,300 | 1,334 |
| 2014-01-08 | 1,342 | 1,343 | 1,326 | 1,343 | 212,500 | 1,343 |
| 2014-01-07 | 1,331 | 1,334 | 1,315 | 1,326 | 297,300 | 1,326 |
| 2014-01-06 | 1,339 | 1,355 | 1,327 | 1,340 | 388,900 | 1,340 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株