8591 オリックス(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 | 1,537 | 1,540.5 | 1,523 | 1,523.5 | 6,309,700 | 1,523.50 |
| 2014-12-29 | 1,574.5 | 1,579 | 1,542.5 | 1,556 | 5,574,600 | 1,556 |
| 2014-12-26 | 1,545 | 1,572 | 1,544.5 | 1,566 | 3,620,800 | 1,566 |
| 2014-12-25 | 1,541.5 | 1,554.5 | 1,539 | 1,544.5 | 2,975,400 | 1,544.50 |
| 2014-12-24 | 1,569 | 1,575 | 1,549.5 | 1,552.5 | 5,835,800 | 1,552.50 |
| 2014-12-22 | 1,537 | 1,553.5 | 1,533.5 | 1,551.5 | 5,958,200 | 1,551.50 |
| 2014-12-19 | 1,531 | 1,540.5 | 1,515.5 | 1,537 | 7,868,000 | 1,537 |
| 2014-12-18 | 1,490 | 1,506 | 1,489.5 | 1,491 | 7,313,000 | 1,491 |
| 2014-12-17 | 1,436.5 | 1,466.5 | 1,432 | 1,449 | 9,516,200 | 1,449 |
| 2014-12-16 | 1,483.5 | 1,489 | 1,457.5 | 1,463 | 8,051,000 | 1,463 |
| 2014-12-15 | 1,503.5 | 1,520 | 1,493.5 | 1,504 | 7,320,100 | 1,504 |
| 2014-12-12 | 1,510 | 1,552 | 1,510 | 1,533 | 10,188,300 | 1,533 |
| 2014-12-11 | 1,530 | 1,554.5 | 1,521.5 | 1,543.5 | 7,418,700 | 1,543.50 |
| 2014-12-10 | 1,570 | 1,588.5 | 1,555 | 1,575.5 | 8,020,000 | 1,575.50 |
| 2014-12-09 | 1,602 | 1,628 | 1,592.5 | 1,603.5 | 7,210,600 | 1,603.50 |
| 2014-12-08 | 1,665.5 | 1,667.5 | 1,622 | 1,631 | 5,201,600 | 1,631 |
| 2014-12-05 | 1,630 | 1,643.5 | 1,616.5 | 1,639.5 | 6,553,300 | 1,639.50 |
| 2014-12-04 | 1,615 | 1,652.5 | 1,615 | 1,619 | 8,408,100 | 1,619 |
| 2014-12-03 | 1,594 | 1,612.5 | 1,583 | 1,590.5 | 6,939,900 | 1,590.50 |
| 2014-12-02 | 1,553.5 | 1,585 | 1,551 | 1,577 | 6,626,700 | 1,577 |
| 2014-12-01 | 1,565 | 1,587.5 | 1,535 | 1,565.5 | 6,298,800 | 1,565.50 |
| 2014-11-28 | 1,531.5 | 1,575 | 1,527 | 1,565.5 | 6,119,300 | 1,565.50 |
| 2014-11-27 | 1,545 | 1,554.5 | 1,527 | 1,527 | 3,732,500 | 1,527 |
| 2014-11-26 | 1,537 | 1,549 | 1,520.5 | 1,543.5 | 4,115,300 | 1,543.50 |
| 2014-11-25 | 1,569 | 1,569 | 1,537 | 1,542.5 | 5,784,200 | 1,542.50 |
| 2014-11-21 | 1,530.5 | 1,547.5 | 1,524 | 1,540.5 | 7,622,200 | 1,540.50 |
| 2014-11-20 | 1,599 | 1,599 | 1,535 | 1,537.5 | 6,953,800 | 1,537.50 |
| 2014-11-19 | 1,592 | 1,615.5 | 1,578 | 1,579.5 | 5,591,000 | 1,579.50 |
| 2014-11-18 | 1,575.5 | 1,591 | 1,566.5 | 1,585.5 | 7,775,700 | 1,585.50 |
| 2014-11-17 | 1,624.5 | 1,635 | 1,546.5 | 1,555 | 11,160,400 | 1,555 |
| 2014-11-14 | 1,638.5 | 1,643.5 | 1,610.5 | 1,638 | 8,427,100 | 1,638 |
| 2014-11-13 | 1,619 | 1,641.5 | 1,602.5 | 1,630.5 | 11,038,400 | 1,630.50 |
| 2014-11-12 | 1,594 | 1,625 | 1,583 | 1,590 | 13,019,300 | 1,590 |
| 2014-11-11 | 1,571 | 1,589 | 1,543 | 1,572 | 9,004,900 | 1,572 |
| 2014-11-10 | 1,558.5 | 1,571 | 1,543 | 1,570.5 | 8,020,200 | 1,570.50 |
| 2014-11-07 | 1,615 | 1,615 | 1,566 | 1,573 | 8,980,600 | 1,573 |
| 2014-11-06 | 1,635.5 | 1,643 | 1,571.5 | 1,582 | 14,462,300 | 1,582 |
| 2014-11-05 | 1,650 | 1,660 | 1,605 | 1,624 | 19,556,600 | 1,624 |
| 2014-11-04 | 1,748.5 | 1,759 | 1,603 | 1,662.5 | 46,662,400 | 1,662.50 |
| 2014-10-31 | 1,380 | 1,540.5 | 1,377.5 | 1,508.5 | 26,650,200 | 1,508.50 |
| 2014-10-30 | 1,338 | 1,379 | 1,331.5 | 1,346.5 | 21,684,500 | 1,346.50 |
| 2014-10-29 | 1,331 | 1,336 | 1,304 | 1,333.5 | 11,950,100 | 1,333.50 |
| 2014-10-28 | 1,313.5 | 1,318 | 1,295.5 | 1,306.5 | 7,616,200 | 1,306.50 |
| 2014-10-27 | 1,323.5 | 1,333.5 | 1,314 | 1,326 | 8,620,100 | 1,326 |
| 2014-10-24 | 1,311 | 1,330 | 1,305.5 | 1,310 | 12,101,100 | 1,310 |
| 2014-10-23 | 1,320 | 1,324 | 1,296.5 | 1,300 | 12,906,200 | 1,300 |
| 2014-10-22 | 1,327 | 1,345.5 | 1,316 | 1,340.5 | 11,205,200 | 1,340.50 |
| 2014-10-21 | 1,340 | 1,344 | 1,318 | 1,328.5 | 8,808,900 | 1,328.50 |
| 2014-10-20 | 1,350 | 1,365.5 | 1,340 | 1,353.5 | 10,653,900 | 1,353.50 |
| 2014-10-17 | 1,329.5 | 1,335.5 | 1,302.5 | 1,303 | 8,044,300 | 1,303 |
| 2014-10-16 | 1,328 | 1,329 | 1,308.5 | 1,320 | 9,114,000 | 1,320 |
| 2014-10-15 | 1,368.5 | 1,369.5 | 1,335.5 | 1,346.5 | 9,747,400 | 1,346.50 |
| 2014-10-14 | 1,350 | 1,361.5 | 1,326 | 1,355 | 12,978,600 | 1,355 |
| 2014-10-10 | 1,388 | 1,402 | 1,380 | 1,390 | 8,788,600 | 1,390 |
| 2014-10-09 | 1,445.5 | 1,458.5 | 1,408 | 1,410.5 | 9,733,900 | 1,410.50 |
| 2014-10-08 | 1,409.5 | 1,431 | 1,407 | 1,412 | 11,629,200 | 1,412 |
| 2014-10-07 | 1,443 | 1,458.5 | 1,425.5 | 1,428 | 7,593,700 | 1,428 |
| 2014-10-06 | 1,457 | 1,470.5 | 1,425.5 | 1,443 | 13,516,800 | 1,443 |
| 2014-10-03 | 1,413 | 1,424 | 1,397.5 | 1,407 | 16,136,600 | 1,407 |
| 2014-10-02 | 1,450.5 | 1,463 | 1,434 | 1,437.5 | 12,459,600 | 1,437.50 |
| 2014-10-01 | 1,510 | 1,528 | 1,490.5 | 1,491 | 8,399,900 | 1,491 |
| 2014-09-30 | 1,517 | 1,530.5 | 1,507.5 | 1,513 | 6,544,800 | 1,513 |
| 2014-09-29 | 1,552.5 | 1,557.5 | 1,537 | 1,540 | 5,235,400 | 1,540 |
| 2014-09-26 | 1,510 | 1,551 | 1,509 | 1,545 | 6,674,100 | 1,545 |
| 2014-09-25 | 1,530 | 1,537.5 | 1,515 | 1,536 | 7,310,500 | 1,536 |
| 2014-09-24 | 1,538 | 1,538 | 1,505 | 1,514.5 | 6,047,500 | 1,514.50 |
| 2014-09-22 | 1,547 | 1,549 | 1,528.5 | 1,534.5 | 4,246,300 | 1,534.50 |
| 2014-09-19 | 1,550 | 1,554 | 1,536 | 1,539 | 7,179,200 | 1,539 |
| 2014-09-18 | 1,520.5 | 1,549.5 | 1,515 | 1,544 | 8,485,100 | 1,544 |
| 2014-09-17 | 1,538.5 | 1,542 | 1,516.5 | 1,518 | 4,174,800 | 1,518 |
| 2014-09-16 | 1,550 | 1,550 | 1,528.5 | 1,538 | 5,098,300 | 1,538 |
| 2014-09-12 | 1,530 | 1,547 | 1,518.5 | 1,538 | 8,059,500 | 1,538 |
| 2014-09-11 | 1,550 | 1,552.5 | 1,535 | 1,538.5 | 7,109,100 | 1,538.50 |
| 2014-09-10 | 1,564.5 | 1,577.5 | 1,544 | 1,549.5 | 6,630,500 | 1,549.50 |
| 2014-09-09 | 1,602 | 1,602 | 1,576.5 | 1,580.5 | 3,473,200 | 1,580.50 |
| 2014-09-08 | 1,577 | 1,591 | 1,567.5 | 1,588 | 4,906,500 | 1,588 |
| 2014-09-05 | 1,600 | 1,605 | 1,556 | 1,560.5 | 5,120,500 | 1,560.50 |
| 2014-09-04 | 1,607 | 1,611.5 | 1,584 | 1,587.5 | 4,107,700 | 1,587.50 |
| 2014-09-03 | 1,633 | 1,634.5 | 1,609 | 1,618 | 4,120,000 | 1,618 |
| 2014-09-02 | 1,572 | 1,606.5 | 1,565 | 1,603.5 | 5,215,700 | 1,603.50 |
| 2014-09-01 | 1,570 | 1,581 | 1,561.5 | 1,571 | 2,117,400 | 1,571 |
| 2014-08-29 | 1,589 | 1,599 | 1,563 | 1,570 | 4,832,400 | 1,570 |
| 2014-08-28 | 1,565.5 | 1,589 | 1,564 | 1,582 | 4,025,400 | 1,582 |
| 2014-08-27 | 1,572.5 | 1,595 | 1,567.5 | 1,575.5 | 3,634,700 | 1,575.50 |
| 2014-08-26 | 1,600.5 | 1,605.5 | 1,581 | 1,583.5 | 2,821,600 | 1,583.50 |
| 2014-08-25 | 1,601 | 1,609 | 1,591 | 1,599.5 | 2,761,700 | 1,599.50 |
| 2014-08-22 | 1,614.5 | 1,616 | 1,592.5 | 1,598 | 3,661,700 | 1,598 |
| 2014-08-21 | 1,569.5 | 1,606.5 | 1,569 | 1,603.5 | 4,976,600 | 1,603.50 |
| 2014-08-20 | 1,596 | 1,596 | 1,562 | 1,568.5 | 4,739,500 | 1,568.50 |
| 2014-08-19 | 1,600 | 1,604 | 1,590 | 1,602 | 2,874,100 | 1,602 |
| 2014-08-18 | 1,591.5 | 1,593 | 1,575 | 1,587 | 1,886,700 | 1,587 |
| 2014-08-15 | 1,590 | 1,594.5 | 1,582.5 | 1,588.5 | 2,036,700 | 1,588.50 |
| 2014-08-14 | 1,615 | 1,618 | 1,588 | 1,594 | 5,170,500 | 1,594 |
| 2014-08-13 | 1,550 | 1,593 | 1,547 | 1,589.5 | 5,257,300 | 1,589.50 |
| 2014-08-12 | 1,565 | 1,566 | 1,546 | 1,550.5 | 2,410,700 | 1,550.50 |
| 2014-08-11 | 1,549 | 1,554 | 1,532 | 1,551.5 | 3,708,700 | 1,551.50 |
| 2014-08-08 | 1,560 | 1,560 | 1,500 | 1,517 | 7,301,500 | 1,517 |
| 2014-08-07 | 1,572 | 1,574 | 1,536 | 1,569.5 | 6,154,400 | 1,569.50 |
| 2014-08-06 | 1,590 | 1,594 | 1,567.5 | 1,574.5 | 4,102,700 | 1,574.50 |
| 2014-08-05 | 1,631.5 | 1,636 | 1,592.5 | 1,593.5 | 6,052,400 | 1,593.50 |
| 2014-08-04 | 1,650 | 1,652 | 1,632.5 | 1,642.5 | 5,092,900 | 1,642.50 |
| 2014-08-01 | 1,659.5 | 1,682 | 1,654 | 1,668.5 | 7,541,100 | 1,668.50 |
| 2014-07-31 | 1,680 | 1,695.5 | 1,660.5 | 1,693.5 | 13,686,900 | 1,693.50 |
| 2014-07-30 | 1,616 | 1,637.5 | 1,600 | 1,635 | 5,315,200 | 1,635 |
| 2014-07-29 | 1,592 | 1,599 | 1,588 | 1,591 | 2,889,700 | 1,591 |
| 2014-07-28 | 1,593 | 1,603.5 | 1,587 | 1,595.5 | 3,856,400 | 1,595.50 |
| 2014-07-25 | 1,592 | 1,610 | 1,587 | 1,602.5 | 3,327,400 | 1,602.50 |
| 2014-07-24 | 1,588.5 | 1,601.5 | 1,582 | 1,582.5 | 4,198,900 | 1,582.50 |
| 2014-07-23 | 1,613 | 1,618.5 | 1,588 | 1,591.5 | 3,222,200 | 1,591.50 |
| 2014-07-22 | 1,616 | 1,622.5 | 1,603.5 | 1,607 | 4,424,800 | 1,607 |
| 2014-07-18 | 1,595 | 1,620 | 1,592 | 1,616 | 3,305,400 | 1,616 |
| 2014-07-17 | 1,625 | 1,644 | 1,621 | 1,630 | 3,885,000 | 1,630 |
| 2014-07-16 | 1,640 | 1,656 | 1,614 | 1,618 | 5,806,200 | 1,618 |
| 2014-07-15 | 1,600 | 1,639 | 1,599 | 1,630 | 6,108,600 | 1,630 |
| 2014-07-14 | 1,595 | 1,599 | 1,571 | 1,585 | 7,564,000 | 1,585 |
| 2014-07-11 | 1,626 | 1,630 | 1,596 | 1,609 | 7,091,600 | 1,609 |
| 2014-07-10 | 1,669 | 1,672 | 1,648 | 1,650 | 4,506,500 | 1,650 |
| 2014-07-09 | 1,643 | 1,664 | 1,642 | 1,655 | 3,650,000 | 1,655 |
| 2014-07-08 | 1,670 | 1,678 | 1,659 | 1,664 | 5,216,700 | 1,664 |
| 2014-07-07 | 1,697 | 1,716 | 1,696 | 1,701 | 2,576,200 | 1,701 |
| 2014-07-04 | 1,720 | 1,728 | 1,700 | 1,706 | 4,537,500 | 1,706 |
| 2014-07-03 | 1,720 | 1,723 | 1,691 | 1,700 | 3,117,100 | 1,700 |
| 2014-07-02 | 1,724 | 1,724 | 1,698 | 1,703 | 5,157,500 | 1,703 |
| 2014-07-01 | 1,682 | 1,712 | 1,673 | 1,706 | 6,380,600 | 1,706 |
| 2014-06-30 | 1,650 | 1,679 | 1,636 | 1,679 | 5,465,100 | 1,679 |
| 2014-06-27 | 1,644 | 1,668 | 1,636 | 1,648 | 6,220,000 | 1,648 |
| 2014-06-26 | 1,643 | 1,650 | 1,627 | 1,638 | 3,364,200 | 1,638 |
| 2014-06-25 | 1,658 | 1,658 | 1,640 | 1,640 | 2,789,900 | 1,640 |
| 2014-06-24 | 1,654 | 1,669 | 1,639 | 1,659 | 3,009,500 | 1,659 |
| 2014-06-23 | 1,675 | 1,676 | 1,657 | 1,660 | 3,945,500 | 1,660 |
| 2014-06-20 | 1,666 | 1,686 | 1,642 | 1,676 | 6,237,100 | 1,676 |
| 2014-06-19 | 1,620 | 1,678 | 1,618 | 1,673 | 7,587,200 | 1,673 |
| 2014-06-18 | 1,602 | 1,620 | 1,595 | 1,612 | 3,982,900 | 1,612 |
| 2014-06-17 | 1,632 | 1,637 | 1,599 | 1,603 | 4,418,800 | 1,603 |
| 2014-06-16 | 1,644 | 1,647 | 1,622 | 1,631 | 2,969,600 | 1,631 |
| 2014-06-13 | 1,637 | 1,650 | 1,621 | 1,648 | 5,270,100 | 1,648 |
| 2014-06-12 | 1,628 | 1,651 | 1,618 | 1,637 | 4,134,800 | 1,637 |
| 2014-06-11 | 1,625 | 1,645 | 1,622 | 1,643 | 2,780,400 | 1,643 |
| 2014-06-10 | 1,651 | 1,670 | 1,621 | 1,629 | 4,622,300 | 1,629 |
| 2014-06-09 | 1,681 | 1,684 | 1,651 | 1,653 | 3,211,600 | 1,653 |
| 2014-06-06 | 1,664 | 1,672 | 1,654 | 1,661 | 3,907,800 | 1,661 |
| 2014-06-05 | 1,654 | 1,666 | 1,640 | 1,652 | 3,789,400 | 1,652 |
| 2014-06-04 | 1,633 | 1,660 | 1,626 | 1,660 | 5,572,300 | 1,660 |
| 2014-06-03 | 1,643 | 1,643 | 1,614 | 1,627 | 5,158,100 | 1,627 |
| 2014-06-02 | 1,634 | 1,638 | 1,621 | 1,631 | 3,984,200 | 1,631 |
| 2014-05-30 | 1,611 | 1,621 | 1,596 | 1,614 | 5,630,400 | 1,614 |
| 2014-05-29 | 1,590 | 1,622 | 1,588 | 1,614 | 4,723,600 | 1,614 |
| 2014-05-28 | 1,595 | 1,608 | 1,579 | 1,602 | 6,155,000 | 1,602 |
| 2014-05-27 | 1,582 | 1,614 | 1,582 | 1,583 | 4,422,600 | 1,583 |
| 2014-05-26 | 1,576 | 1,593 | 1,575 | 1,588 | 4,229,400 | 1,588 |
| 2014-05-23 | 1,540 | 1,574 | 1,540 | 1,563 | 5,315,100 | 1,563 |
| 2014-05-22 | 1,517 | 1,552 | 1,511 | 1,537 | 7,039,100 | 1,537 |
| 2014-05-21 | 1,500 | 1,517 | 1,487 | 1,511 | 7,551,500 | 1,511 |
| 2014-05-20 | 1,545 | 1,552 | 1,524 | 1,524 | 7,230,500 | 1,524 |
| 2014-05-19 | 1,572 | 1,580 | 1,552 | 1,557 | 6,800,300 | 1,557 |
| 2014-05-16 | 1,603 | 1,604 | 1,574 | 1,600 | 6,733,500 | 1,600 |
| 2014-05-15 | 1,624 | 1,633 | 1,608 | 1,632 | 5,337,200 | 1,632 |
| 2014-05-14 | 1,639 | 1,649 | 1,622 | 1,649 | 7,806,600 | 1,649 |
| 2014-05-13 | 1,617 | 1,627 | 1,612 | 1,621 | 8,141,900 | 1,621 |
| 2014-05-12 | 1,598 | 1,602 | 1,566 | 1,583 | 7,533,300 | 1,583 |
| 2014-05-09 | 1,569 | 1,592 | 1,542 | 1,585 | 12,519,500 | 1,585 |
| 2014-05-08 | 1,541 | 1,541 | 1,508 | 1,510 | 5,389,200 | 1,510 |
| 2014-05-07 | 1,519 | 1,546 | 1,499 | 1,503 | 7,231,100 | 1,503 |
| 2014-05-02 | 1,517 | 1,546 | 1,511 | 1,544 | 7,538,500 | 1,544 |
| 2014-05-01 | 1,491 | 1,519 | 1,488 | 1,517 | 5,960,400 | 1,517 |
| 2014-04-30 | 1,500 | 1,510 | 1,470 | 1,477 | 6,284,900 | 1,477 |
| 2014-04-28 | 1,458 | 1,481 | 1,450 | 1,478 | 4,248,200 | 1,478 |
| 2014-04-25 | 1,497 | 1,497 | 1,469 | 1,474 | 5,259,800 | 1,474 |
| 2014-04-24 | 1,477 | 1,498 | 1,467 | 1,469 | 4,924,300 | 1,469 |
| 2014-04-23 | 1,470 | 1,495 | 1,469 | 1,482 | 5,070,900 | 1,482 |
| 2014-04-22 | 1,465 | 1,488 | 1,453 | 1,453 | 5,541,000 | 1,453 |
| 2014-04-21 | 1,504 | 1,534 | 1,453 | 1,457 | 8,868,400 | 1,457 |
| 2014-04-18 | 1,446 | 1,467 | 1,446 | 1,463 | 6,438,100 | 1,463 |
| 2014-04-17 | 1,409 | 1,447 | 1,407 | 1,436 | 10,040,800 | 1,436 |
| 2014-04-16 | 1,378 | 1,421 | 1,376 | 1,417 | 9,936,400 | 1,417 |
| 2014-04-15 | 1,376 | 1,379 | 1,335 | 1,340 | 6,775,300 | 1,340 |
| 2014-04-14 | 1,345 | 1,357 | 1,331 | 1,346 | 5,952,800 | 1,346 |
| 2014-04-11 | 1,345 | 1,378 | 1,329 | 1,362 | 7,491,600 | 1,362 |
| 2014-04-10 | 1,414 | 1,416 | 1,385 | 1,391 | 7,423,000 | 1,391 |
| 2014-04-09 | 1,412 | 1,421 | 1,374 | 1,384 | 11,494,800 | 1,384 |
| 2014-04-08 | 1,461 | 1,470 | 1,428 | 1,435 | 6,990,400 | 1,435 |
| 2014-04-07 | 1,506 | 1,512 | 1,472 | 1,486 | 6,095,400 | 1,486 |
| 2014-04-04 | 1,531 | 1,536 | 1,514 | 1,534 | 7,509,600 | 1,534 |
| 2014-04-03 | 1,530 | 1,538 | 1,508 | 1,513 | 11,535,700 | 1,513 |
| 2014-04-02 | 1,481 | 1,523 | 1,477 | 1,483 | 11,089,200 | 1,483 |
| 2014-04-01 | 1,454 | 1,470 | 1,432 | 1,468 | 8,070,400 | 1,468 |
| 2014-03-31 | 1,450 | 1,468 | 1,435 | 1,453 | 9,898,600 | 1,453 |
| 2014-03-28 | 1,388 | 1,426 | 1,366 | 1,420 | 11,390,800 | 1,420 |
| 2014-03-27 | 1,333 | 1,367 | 1,313 | 1,361 | 10,107,900 | 1,361 |
| 2014-03-26 | 1,400 | 1,404 | 1,353 | 1,369 | 9,065,200 | 1,369 |
| 2014-03-25 | 1,345 | 1,389 | 1,305 | 1,371 | 12,709,000 | 1,371 |
| 2014-03-24 | 1,402 | 1,423 | 1,373 | 1,386 | 11,773,400 | 1,386 |
| 2014-03-20 | 1,377 | 1,401 | 1,371 | 1,399 | 10,021,500 | 1,399 |
| 2014-03-19 | 1,408 | 1,424 | 1,379 | 1,403 | 7,926,800 | 1,403 |
| 2014-03-18 | 1,446 | 1,451 | 1,395 | 1,402 | 9,101,100 | 1,402 |
| 2014-03-17 | 1,422 | 1,436 | 1,346 | 1,401 | 13,697,400 | 1,401 |
| 2014-03-14 | 1,433 | 1,458 | 1,428 | 1,446 | 8,825,300 | 1,446 |
| 2014-03-13 | 1,511 | 1,518 | 1,489 | 1,493 | 4,838,200 | 1,493 |
| 2014-03-12 | 1,510 | 1,521 | 1,485 | 1,501 | 6,940,100 | 1,501 |
| 2014-03-11 | 1,530 | 1,545 | 1,521 | 1,530 | 4,813,400 | 1,530 |
| 2014-03-10 | 1,539 | 1,548 | 1,521 | 1,529 | 4,341,100 | 1,529 |
| 2014-03-07 | 1,558 | 1,561 | 1,533 | 1,545 | 5,205,500 | 1,545 |
| 2014-03-06 | 1,499 | 1,545 | 1,495 | 1,533 | 6,515,300 | 1,533 |
| 2014-03-05 | 1,525 | 1,539 | 1,513 | 1,515 | 7,250,400 | 1,515 |
| 2014-03-04 | 1,472 | 1,519 | 1,465 | 1,493 | 7,529,400 | 1,493 |
| 2014-03-03 | 1,475 | 1,481 | 1,453 | 1,472 | 6,487,100 | 1,472 |
| 2014-02-28 | 1,522 | 1,530 | 1,466 | 1,500 | 15,243,200 | 1,500 |
| 2014-02-27 | 1,508 | 1,525 | 1,484 | 1,488 | 9,610,000 | 1,488 |
| 2014-02-26 | 1,558 | 1,564 | 1,534 | 1,535 | 6,761,600 | 1,535 |
| 2014-02-25 | 1,572 | 1,579 | 1,546 | 1,573 | 7,044,300 | 1,573 |
| 2014-02-24 | 1,584 | 1,588 | 1,522 | 1,541 | 8,965,900 | 1,541 |
| 2014-02-21 | 1,525 | 1,548 | 1,499 | 1,546 | 7,510,000 | 1,546 |
| 2014-02-20 | 1,555 | 1,557 | 1,489 | 1,501 | 11,625,500 | 1,501 |
| 2014-02-19 | 1,579 | 1,609 | 1,560 | 1,568 | 10,159,500 | 1,568 |
| 2014-02-18 | 1,506 | 1,580 | 1,501 | 1,574 | 10,497,000 | 1,574 |
| 2014-02-17 | 1,506 | 1,507 | 1,445 | 1,497 | 11,987,600 | 1,497 |
| 2014-02-14 | 1,553 | 1,567 | 1,492 | 1,507 | 8,778,100 | 1,507 |
| 2014-02-13 | 1,564 | 1,579 | 1,527 | 1,544 | 8,243,000 | 1,544 |
| 2014-02-12 | 1,620 | 1,625 | 1,551 | 1,555 | 9,069,700 | 1,555 |
| 2014-02-10 | 1,552 | 1,559 | 1,522 | 1,558 | 7,068,000 | 1,558 |
| 2014-02-07 | 1,533 | 1,539 | 1,502 | 1,522 | 8,528,700 | 1,522 |
| 2014-02-06 | 1,496 | 1,514 | 1,476 | 1,500 | 5,982,300 | 1,500 |
| 2014-02-05 | 1,526 | 1,534 | 1,476 | 1,519 | 13,337,800 | 1,519 |
| 2014-02-04 | 1,449 | 1,492 | 1,430 | 1,449 | 13,559,300 | 1,449 |
| 2014-02-03 | 1,556 | 1,558 | 1,506 | 1,522 | 14,818,000 | 1,522 |
| 2014-01-31 | 1,622 | 1,675 | 1,492 | 1,590 | 23,617,900 | 1,590 |
| 2014-01-30 | 1,615 | 1,633 | 1,601 | 1,620 | 7,463,500 | 1,620 |
| 2014-01-29 | 1,636 | 1,678 | 1,632 | 1,672 | 6,053,200 | 1,672 |
| 2014-01-28 | 1,628 | 1,638 | 1,607 | 1,607 | 6,450,100 | 1,607 |
| 2014-01-27 | 1,623 | 1,650 | 1,614 | 1,616 | 7,788,700 | 1,616 |
| 2014-01-24 | 1,690 | 1,696 | 1,666 | 1,685 | 9,967,500 | 1,685 |
| 2014-01-23 | 1,752 | 1,764 | 1,729 | 1,729 | 6,628,200 | 1,729 |
| 2014-01-22 | 1,710 | 1,754 | 1,706 | 1,748 | 5,716,100 | 1,748 |
| 2014-01-21 | 1,740 | 1,745 | 1,717 | 1,722 | 5,468,900 | 1,722 |
| 2014-01-20 | 1,750 | 1,775 | 1,731 | 1,748 | 5,990,900 | 1,748 |
| 2014-01-17 | 1,730 | 1,749 | 1,714 | 1,724 | 4,910,700 | 1,724 |
| 2014-01-16 | 1,751 | 1,768 | 1,723 | 1,733 | 6,392,400 | 1,733 |
| 2014-01-15 | 1,759 | 1,775 | 1,735 | 1,747 | 7,692,700 | 1,747 |
| 2014-01-14 | 1,748 | 1,754 | 1,723 | 1,733 | 7,447,800 | 1,733 |
| 2014-01-10 | 1,752 | 1,787 | 1,734 | 1,785 | 10,167,400 | 1,785 |
| 2014-01-09 | 1,810 | 1,810 | 1,775 | 1,780 | 6,288,200 | 1,780 |
| 2014-01-08 | 1,826 | 1,830 | 1,782 | 1,810 | 8,152,700 | 1,810 |
| 2014-01-07 | 1,823 | 1,847 | 1,816 | 1,824 | 5,712,000 | 1,824 |
| 2014-01-06 | 1,807 | 1,845 | 1,807 | 1,840 | 6,921,300 | 1,840 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
