8628 松井証券(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 | 1,068 | 1,070 | 1,053 | 1,053 | 913,000 | 1,053 |
| 2014-12-29 | 1,087 | 1,093 | 1,062 | 1,077 | 1,280,800 | 1,077 |
| 2014-12-26 | 1,059 | 1,076 | 1,059 | 1,074 | 528,300 | 1,074 |
| 2014-12-25 | 1,065 | 1,070 | 1,060 | 1,063 | 594,000 | 1,063 |
| 2014-12-24 | 1,080 | 1,082 | 1,067 | 1,071 | 956,400 | 1,071 |
| 2014-12-22 | 1,077 | 1,079 | 1,058 | 1,065 | 909,800 | 1,065 |
| 2014-12-19 | 1,084 | 1,085 | 1,073 | 1,079 | 1,268,900 | 1,079 |
| 2014-12-18 | 1,054 | 1,062 | 1,044 | 1,055 | 1,362,500 | 1,055 |
| 2014-12-17 | 1,003 | 1,039 | 1,001 | 1,023 | 1,964,600 | 1,023 |
| 2014-12-16 | 1,020 | 1,028 | 1,014 | 1,016 | 1,782,800 | 1,016 |
| 2014-12-15 | 1,061 | 1,069 | 1,040 | 1,044 | 1,470,300 | 1,044 |
| 2014-12-12 | 1,086 | 1,100 | 1,083 | 1,086 | 2,349,700 | 1,086 |
| 2014-12-11 | 1,079 | 1,088 | 1,067 | 1,085 | 1,325,300 | 1,085 |
| 2014-12-10 | 1,116 | 1,122 | 1,093 | 1,107 | 1,652,800 | 1,107 |
| 2014-12-09 | 1,151 | 1,163 | 1,137 | 1,140 | 911,100 | 1,140 |
| 2014-12-08 | 1,170 | 1,173 | 1,152 | 1,168 | 1,317,600 | 1,168 |
| 2014-12-05 | 1,147 | 1,162 | 1,133 | 1,160 | 1,028,200 | 1,160 |
| 2014-12-04 | 1,145 | 1,164 | 1,145 | 1,157 | 1,538,100 | 1,157 |
| 2014-12-03 | 1,125 | 1,144 | 1,122 | 1,137 | 1,540,200 | 1,137 |
| 2014-12-02 | 1,104 | 1,120 | 1,102 | 1,118 | 720,900 | 1,118 |
| 2014-12-01 | 1,112 | 1,123 | 1,110 | 1,118 | 546,300 | 1,118 |
| 2014-11-28 | 1,103 | 1,119 | 1,103 | 1,116 | 622,300 | 1,116 |
| 2014-11-27 | 1,112 | 1,117 | 1,098 | 1,102 | 707,100 | 1,102 |
| 2014-11-26 | 1,119 | 1,128 | 1,113 | 1,118 | 797,100 | 1,118 |
| 2014-11-25 | 1,131 | 1,135 | 1,118 | 1,119 | 900,400 | 1,119 |
| 2014-11-21 | 1,107 | 1,127 | 1,102 | 1,125 | 1,062,400 | 1,125 |
| 2014-11-20 | 1,130 | 1,134 | 1,111 | 1,113 | 947,000 | 1,113 |
| 2014-11-19 | 1,125 | 1,138 | 1,121 | 1,124 | 1,227,700 | 1,124 |
| 2014-11-18 | 1,110 | 1,126 | 1,106 | 1,123 | 1,160,200 | 1,123 |
| 2014-11-17 | 1,145 | 1,145 | 1,093 | 1,101 | 2,125,400 | 1,101 |
| 2014-11-14 | 1,140 | 1,147 | 1,128 | 1,147 | 2,428,600 | 1,147 |
| 2014-11-13 | 1,112 | 1,135 | 1,111 | 1,133 | 1,267,200 | 1,133 |
| 2014-11-12 | 1,130 | 1,143 | 1,121 | 1,123 | 2,197,500 | 1,123 |
| 2014-11-11 | 1,109 | 1,124 | 1,101 | 1,121 | 1,782,600 | 1,121 |
| 2014-11-10 | 1,090 | 1,103 | 1,084 | 1,101 | 1,239,300 | 1,101 |
| 2014-11-07 | 1,095 | 1,103 | 1,087 | 1,100 | 1,707,000 | 1,100 |
| 2014-11-06 | 1,100 | 1,103 | 1,075 | 1,086 | 2,074,500 | 1,086 |
| 2014-11-05 | 1,093 | 1,106 | 1,089 | 1,101 | 2,826,200 | 1,101 |
| 2014-11-04 | 1,100 | 1,120 | 1,080 | 1,110 | 7,057,500 | 1,110 |
| 2014-10-31 | 980 | 1,046 | 976 | 1,040 | 2,939,600 | 1,040 |
| 2014-10-30 | 962 | 977 | 960 | 966 | 1,202,600 | 966 |
| 2014-10-29 | 933 | 960 | 929 | 954 | 1,305,300 | 954 |
| 2014-10-28 | 927 | 930 | 918 | 925 | 743,000 | 925 |
| 2014-10-27 | 932 | 937 | 929 | 934 | 762,300 | 934 |
| 2014-10-24 | 942 | 944 | 927 | 928 | 896,400 | 928 |
| 2014-10-23 | 931 | 934 | 922 | 926 | 883,000 | 926 |
| 2014-10-22 | 940 | 947 | 930 | 940 | 980,600 | 940 |
| 2014-10-21 | 943 | 947 | 924 | 928 | 1,303,000 | 928 |
| 2014-10-20 | 931 | 949 | 925 | 944 | 1,092,300 | 944 |
| 2014-10-17 | 915 | 917 | 898 | 901 | 1,627,500 | 901 |
| 2014-10-16 | 920 | 923 | 909 | 914 | 1,690,800 | 914 |
| 2014-10-15 | 945 | 949 | 933 | 944 | 1,084,100 | 944 |
| 2014-10-14 | 939 | 954 | 938 | 944 | 1,729,800 | 944 |
| 2014-10-10 | 950 | 962 | 945 | 959 | 1,994,100 | 959 |
| 2014-10-09 | 974 | 984 | 958 | 958 | 832,100 | 958 |
| 2014-10-08 | 955 | 971 | 951 | 969 | 1,030,000 | 969 |
| 2014-10-07 | 980 | 986 | 971 | 973 | 1,090,200 | 973 |
| 2014-10-06 | 994 | 997 | 985 | 988 | 963,400 | 988 |
| 2014-10-03 | 980 | 989 | 971 | 981 | 1,282,200 | 981 |
| 2014-10-02 | 995 | 1,002 | 981 | 984 | 1,752,000 | 984 |
| 2014-10-01 | 1,021 | 1,027 | 1,011 | 1,013 | 1,026,300 | 1,013 |
| 2014-09-30 | 1,028 | 1,030 | 1,015 | 1,022 | 941,100 | 1,022 |
| 2014-09-29 | 1,039 | 1,044 | 1,032 | 1,037 | 1,072,800 | 1,037 |
| 2014-09-26 | 1,030 | 1,040 | 1,028 | 1,037 | 1,520,900 | 1,037 |
| 2014-09-25 | 1,055 | 1,068 | 1,051 | 1,066 | 2,215,900 | 1,066 |
| 2014-09-24 | 1,042 | 1,047 | 1,036 | 1,044 | 1,462,300 | 1,044 |
| 2014-09-22 | 1,050 | 1,054 | 1,044 | 1,052 | 1,165,400 | 1,052 |
| 2014-09-19 | 1,029 | 1,051 | 1,029 | 1,049 | 2,173,900 | 1,049 |
| 2014-09-18 | 1,017 | 1,028 | 1,013 | 1,025 | 1,344,300 | 1,025 |
| 2014-09-17 | 1,009 | 1,012 | 1,005 | 1,011 | 703,200 | 1,011 |
| 2014-09-16 | 1,015 | 1,016 | 1,002 | 1,007 | 862,200 | 1,007 |
| 2014-09-12 | 1,013 | 1,022 | 1,012 | 1,015 | 2,329,400 | 1,015 |
| 2014-09-11 | 1,018 | 1,019 | 1,014 | 1,017 | 1,014,700 | 1,017 |
| 2014-09-10 | 1,004 | 1,015 | 999 | 1,012 | 865,200 | 1,012 |
| 2014-09-09 | 1,012 | 1,016 | 1,004 | 1,007 | 671,100 | 1,007 |
| 2014-09-08 | 1,009 | 1,012 | 1,004 | 1,009 | 571,600 | 1,009 |
| 2014-09-05 | 1,020 | 1,021 | 1,007 | 1,010 | 779,700 | 1,010 |
| 2014-09-04 | 1,013 | 1,020 | 1,008 | 1,011 | 781,600 | 1,011 |
| 2014-09-03 | 1,020 | 1,024 | 1,012 | 1,013 | 1,101,300 | 1,013 |
| 2014-09-02 | 1,000 | 1,020 | 991 | 1,010 | 1,609,700 | 1,010 |
| 2014-09-01 | 986 | 993 | 985 | 993 | 519,000 | 993 |
| 2014-08-29 | 992 | 995 | 977 | 988 | 897,500 | 988 |
| 2014-08-28 | 997 | 1,002 | 989 | 996 | 907,900 | 996 |
| 2014-08-27 | 994 | 1,002 | 989 | 998 | 1,108,200 | 998 |
| 2014-08-26 | 997 | 1,009 | 996 | 997 | 1,137,200 | 997 |
| 2014-08-25 | 987 | 997 | 983 | 995 | 1,004,800 | 995 |
| 2014-08-22 | 990 | 991 | 981 | 985 | 732,700 | 985 |
| 2014-08-21 | 970 | 989 | 965 | 984 | 1,498,100 | 984 |
| 2014-08-20 | 969 | 972 | 961 | 964 | 664,900 | 964 |
| 2014-08-19 | 971 | 971 | 961 | 969 | 901,300 | 969 |
| 2014-08-18 | 960 | 968 | 959 | 960 | 675,200 | 960 |
| 2014-08-15 | 971 | 973 | 957 | 965 | 931,000 | 965 |
| 2014-08-14 | 965 | 971 | 965 | 968 | 692,600 | 968 |
| 2014-08-13 | 956 | 964 | 950 | 962 | 769,000 | 962 |
| 2014-08-12 | 955 | 967 | 953 | 960 | 1,263,800 | 960 |
| 2014-08-11 | 932 | 954 | 928 | 950 | 1,444,300 | 950 |
| 2014-08-08 | 920 | 923 | 909 | 917 | 2,308,000 | 917 |
| 2014-08-07 | 930 | 936 | 918 | 935 | 1,248,200 | 935 |
| 2014-08-06 | 934 | 936 | 924 | 932 | 1,463,600 | 932 |
| 2014-08-05 | 958 | 959 | 938 | 941 | 1,628,600 | 941 |
| 2014-08-04 | 966 | 967 | 956 | 957 | 1,147,200 | 957 |
| 2014-08-01 | 970 | 975 | 965 | 968 | 1,190,700 | 968 |
| 2014-07-31 | 990 | 997 | 983 | 983 | 1,126,500 | 983 |
| 2014-07-30 | 985 | 989 | 975 | 983 | 742,900 | 983 |
| 2014-07-29 | 980 | 990 | 979 | 986 | 906,600 | 986 |
| 2014-07-28 | 971 | 981 | 967 | 979 | 946,300 | 979 |
| 2014-07-25 | 969 | 975 | 961 | 975 | 1,096,700 | 975 |
| 2014-07-24 | 975 | 984 | 956 | 964 | 1,810,900 | 964 |
| 2014-07-23 | 985 | 992 | 980 | 983 | 846,600 | 983 |
| 2014-07-22 | 973 | 990 | 970 | 981 | 1,155,500 | 981 |
| 2014-07-18 | 974 | 974 | 968 | 973 | 1,053,800 | 973 |
| 2014-07-17 | 992 | 995 | 982 | 984 | 809,000 | 984 |
| 2014-07-16 | 990 | 994 | 984 | 987 | 1,033,300 | 987 |
| 2014-07-15 | 997 | 1,004 | 994 | 999 | 1,138,000 | 999 |
| 2014-07-14 | 988 | 989 | 979 | 985 | 887,000 | 985 |
| 2014-07-11 | 978 | 988 | 975 | 978 | 1,238,600 | 978 |
| 2014-07-10 | 998 | 1,002 | 985 | 985 | 1,194,800 | 985 |
| 2014-07-09 | 994 | 1,000 | 992 | 998 | 1,430,700 | 998 |
| 2014-07-08 | 1,010 | 1,016 | 1,003 | 1,006 | 1,172,600 | 1,006 |
| 2014-07-07 | 1,023 | 1,038 | 1,019 | 1,019 | 982,100 | 1,019 |
| 2014-07-04 | 1,018 | 1,030 | 1,018 | 1,026 | 1,214,900 | 1,026 |
| 2014-07-03 | 1,025 | 1,026 | 1,010 | 1,011 | 1,419,100 | 1,011 |
| 2014-07-02 | 1,043 | 1,043 | 1,027 | 1,028 | 1,303,100 | 1,028 |
| 2014-07-01 | 1,028 | 1,041 | 1,023 | 1,035 | 1,393,800 | 1,035 |
| 2014-06-30 | 1,020 | 1,028 | 1,014 | 1,028 | 1,131,100 | 1,028 |
| 2014-06-27 | 1,039 | 1,040 | 1,011 | 1,019 | 1,524,900 | 1,019 |
| 2014-06-26 | 1,053 | 1,057 | 1,031 | 1,039 | 1,662,800 | 1,039 |
| 2014-06-25 | 1,069 | 1,072 | 1,053 | 1,055 | 1,618,800 | 1,055 |
| 2014-06-24 | 1,078 | 1,085 | 1,071 | 1,079 | 1,154,500 | 1,079 |
| 2014-06-23 | 1,090 | 1,096 | 1,080 | 1,088 | 1,100,200 | 1,088 |
| 2014-06-20 | 1,089 | 1,092 | 1,074 | 1,083 | 1,335,600 | 1,083 |
| 2014-06-19 | 1,078 | 1,090 | 1,070 | 1,089 | 2,011,400 | 1,089 |
| 2014-06-18 | 1,072 | 1,083 | 1,069 | 1,076 | 903,900 | 1,076 |
| 2014-06-17 | 1,065 | 1,081 | 1,064 | 1,072 | 787,200 | 1,072 |
| 2014-06-16 | 1,072 | 1,079 | 1,052 | 1,062 | 1,081,000 | 1,062 |
| 2014-06-13 | 1,039 | 1,080 | 1,039 | 1,077 | 1,869,100 | 1,077 |
| 2014-06-12 | 1,050 | 1,063 | 1,044 | 1,056 | 862,700 | 1,056 |
| 2014-06-11 | 1,051 | 1,064 | 1,051 | 1,061 | 772,100 | 1,061 |
| 2014-06-10 | 1,079 | 1,084 | 1,053 | 1,056 | 1,088,300 | 1,056 |
| 2014-06-09 | 1,083 | 1,089 | 1,079 | 1,079 | 963,300 | 1,079 |
| 2014-06-06 | 1,060 | 1,072 | 1,058 | 1,069 | 1,314,100 | 1,069 |
| 2014-06-05 | 1,060 | 1,060 | 1,044 | 1,055 | 960,200 | 1,055 |
| 2014-06-04 | 1,056 | 1,056 | 1,042 | 1,053 | 1,293,700 | 1,053 |
| 2014-06-03 | 1,060 | 1,065 | 1,053 | 1,056 | 1,879,600 | 1,056 |
| 2014-06-02 | 1,006 | 1,039 | 1,004 | 1,037 | 1,697,300 | 1,037 |
| 2014-05-30 | 1,006 | 1,014 | 987 | 992 | 1,251,900 | 992 |
| 2014-05-29 | 1,001 | 1,010 | 995 | 1,007 | 990,900 | 1,007 |
| 2014-05-28 | 1,010 | 1,011 | 999 | 1,005 | 873,900 | 1,005 |
| 2014-05-27 | 1,006 | 1,020 | 1,005 | 1,009 | 1,555,700 | 1,009 |
| 2014-05-26 | 1,010 | 1,014 | 999 | 1,009 | 1,356,800 | 1,009 |
| 2014-05-23 | 954 | 1,002 | 954 | 994 | 2,413,400 | 994 |
| 2014-05-22 | 924 | 953 | 922 | 953 | 1,979,000 | 953 |
| 2014-05-21 | 915 | 921 | 909 | 914 | 1,089,200 | 914 |
| 2014-05-20 | 923 | 933 | 917 | 924 | 747,300 | 924 |
| 2014-05-19 | 933 | 934 | 915 | 916 | 1,042,300 | 916 |
| 2014-05-16 | 926 | 932 | 921 | 930 | 1,191,400 | 930 |
| 2014-05-15 | 950 | 957 | 942 | 949 | 932,000 | 949 |
| 2014-05-14 | 962 | 976 | 959 | 969 | 797,900 | 969 |
| 2014-05-13 | 948 | 968 | 946 | 966 | 1,178,200 | 966 |
| 2014-05-12 | 937 | 943 | 926 | 929 | 613,800 | 929 |
| 2014-05-09 | 933 | 941 | 926 | 938 | 1,113,200 | 938 |
| 2014-05-08 | 938 | 949 | 933 | 937 | 1,066,400 | 937 |
| 2014-05-07 | 935 | 935 | 922 | 924 | 1,597,000 | 924 |
| 2014-05-02 | 961 | 971 | 951 | 953 | 1,169,200 | 953 |
| 2014-05-01 | 948 | 964 | 943 | 962 | 1,472,900 | 962 |
| 2014-04-30 | 979 | 979 | 936 | 939 | 2,308,200 | 939 |
| 2014-04-28 | 965 | 974 | 961 | 972 | 1,372,200 | 972 |
| 2014-04-25 | 973 | 985 | 961 | 977 | 1,019,100 | 977 |
| 2014-04-24 | 968 | 984 | 965 | 965 | 934,500 | 965 |
| 2014-04-23 | 980 | 988 | 967 | 975 | 1,000,500 | 975 |
| 2014-04-22 | 997 | 999 | 972 | 973 | 1,116,400 | 973 |
| 2014-04-21 | 1,000 | 1,010 | 996 | 996 | 746,800 | 996 |
| 2014-04-18 | 994 | 1,001 | 986 | 997 | 799,200 | 997 |
| 2014-04-17 | 989 | 1,003 | 983 | 988 | 1,294,200 | 988 |
| 2014-04-16 | 964 | 986 | 960 | 984 | 1,344,500 | 984 |
| 2014-04-15 | 972 | 975 | 952 | 955 | 1,085,100 | 955 |
| 2014-04-14 | 950 | 968 | 948 | 957 | 1,528,200 | 957 |
| 2014-04-11 | 958 | 968 | 948 | 958 | 2,898,800 | 958 |
| 2014-04-10 | 1,017 | 1,019 | 982 | 988 | 1,264,100 | 988 |
| 2014-04-09 | 1,000 | 1,018 | 993 | 995 | 1,919,900 | 995 |
| 2014-04-08 | 1,020 | 1,024 | 1,005 | 1,007 | 1,589,600 | 1,007 |
| 2014-04-07 | 1,054 | 1,061 | 1,032 | 1,035 | 1,246,700 | 1,035 |
| 2014-04-04 | 1,066 | 1,077 | 1,065 | 1,071 | 625,500 | 1,071 |
| 2014-04-03 | 1,070 | 1,083 | 1,067 | 1,075 | 1,619,700 | 1,075 |
| 2014-04-02 | 1,050 | 1,073 | 1,044 | 1,063 | 2,186,900 | 1,063 |
| 2014-04-01 | 1,050 | 1,052 | 1,033 | 1,037 | 1,042,100 | 1,037 |
| 2014-03-31 | 1,060 | 1,061 | 1,034 | 1,048 | 1,140,500 | 1,048 |
| 2014-03-28 | 1,026 | 1,052 | 1,021 | 1,049 | 1,178,200 | 1,049 |
| 2014-03-27 | 1,002 | 1,035 | 999 | 1,030 | 2,224,900 | 1,030 |
| 2014-03-26 | 1,066 | 1,071 | 1,039 | 1,048 | 2,032,300 | 1,048 |
| 2014-03-25 | 1,062 | 1,068 | 1,046 | 1,049 | 1,479,500 | 1,049 |
| 2014-03-24 | 1,035 | 1,070 | 1,034 | 1,067 | 1,788,000 | 1,067 |
| 2014-03-20 | 1,056 | 1,059 | 1,018 | 1,029 | 1,591,300 | 1,029 |
| 2014-03-19 | 1,062 | 1,067 | 1,026 | 1,043 | 2,237,700 | 1,043 |
| 2014-03-18 | 1,080 | 1,080 | 1,059 | 1,059 | 1,265,800 | 1,059 |
| 2014-03-17 | 1,065 | 1,073 | 1,041 | 1,052 | 1,731,400 | 1,052 |
| 2014-03-14 | 1,070 | 1,085 | 1,060 | 1,067 | 3,146,300 | 1,067 |
| 2014-03-13 | 1,112 | 1,121 | 1,102 | 1,103 | 1,028,100 | 1,103 |
| 2014-03-12 | 1,119 | 1,124 | 1,105 | 1,105 | 1,199,500 | 1,105 |
| 2014-03-11 | 1,122 | 1,135 | 1,120 | 1,132 | 890,700 | 1,132 |
| 2014-03-10 | 1,123 | 1,134 | 1,118 | 1,121 | 1,095,800 | 1,121 |
| 2014-03-07 | 1,137 | 1,138 | 1,124 | 1,128 | 1,359,800 | 1,128 |
| 2014-03-06 | 1,101 | 1,133 | 1,101 | 1,121 | 1,707,500 | 1,121 |
| 2014-03-05 | 1,097 | 1,103 | 1,095 | 1,100 | 1,353,000 | 1,100 |
| 2014-03-04 | 1,061 | 1,081 | 1,058 | 1,074 | 1,621,800 | 1,074 |
| 2014-03-03 | 1,090 | 1,093 | 1,061 | 1,080 | 1,821,000 | 1,080 |
| 2014-02-28 | 1,111 | 1,117 | 1,098 | 1,109 | 1,303,300 | 1,109 |
| 2014-02-27 | 1,111 | 1,121 | 1,104 | 1,109 | 896,800 | 1,109 |
| 2014-02-26 | 1,110 | 1,127 | 1,106 | 1,111 | 1,128,000 | 1,111 |
| 2014-02-25 | 1,120 | 1,132 | 1,116 | 1,122 | 1,128,300 | 1,122 |
| 2014-02-24 | 1,100 | 1,124 | 1,090 | 1,106 | 1,638,100 | 1,106 |
| 2014-02-21 | 1,088 | 1,119 | 1,087 | 1,117 | 1,232,700 | 1,117 |
| 2014-02-20 | 1,114 | 1,118 | 1,075 | 1,078 | 1,626,800 | 1,078 |
| 2014-02-19 | 1,123 | 1,133 | 1,112 | 1,116 | 1,343,100 | 1,116 |
| 2014-02-18 | 1,113 | 1,146 | 1,096 | 1,139 | 1,569,500 | 1,139 |
| 2014-02-17 | 1,082 | 1,105 | 1,066 | 1,103 | 1,249,600 | 1,103 |
| 2014-02-14 | 1,110 | 1,122 | 1,066 | 1,081 | 2,339,500 | 1,081 |
| 2014-02-13 | 1,122 | 1,132 | 1,111 | 1,116 | 1,201,700 | 1,116 |
| 2014-02-12 | 1,155 | 1,157 | 1,126 | 1,128 | 1,544,200 | 1,128 |
| 2014-02-10 | 1,150 | 1,154 | 1,125 | 1,131 | 1,315,900 | 1,131 |
| 2014-02-07 | 1,104 | 1,123 | 1,100 | 1,121 | 1,341,400 | 1,121 |
| 2014-02-06 | 1,080 | 1,095 | 1,067 | 1,072 | 1,325,800 | 1,072 |
| 2014-02-05 | 1,102 | 1,107 | 1,063 | 1,083 | 1,989,700 | 1,083 |
| 2014-02-04 | 1,098 | 1,103 | 1,069 | 1,074 | 3,132,800 | 1,074 |
| 2014-02-03 | 1,161 | 1,167 | 1,135 | 1,138 | 2,254,500 | 1,138 |
| 2014-01-31 | 1,226 | 1,226 | 1,166 | 1,184 | 1,937,900 | 1,184 |
| 2014-01-30 | 1,202 | 1,214 | 1,193 | 1,204 | 2,373,500 | 1,204 |
| 2014-01-29 | 1,224 | 1,254 | 1,209 | 1,251 | 2,773,000 | 1,251 |
| 2014-01-28 | 1,180 | 1,208 | 1,174 | 1,185 | 1,614,200 | 1,185 |
| 2014-01-27 | 1,174 | 1,183 | 1,171 | 1,176 | 2,202,900 | 1,176 |
| 2014-01-24 | 1,220 | 1,227 | 1,202 | 1,215 | 2,475,600 | 1,215 |
| 2014-01-23 | 1,268 | 1,269 | 1,237 | 1,237 | 1,646,600 | 1,237 |
| 2014-01-22 | 1,265 | 1,278 | 1,240 | 1,254 | 1,983,600 | 1,254 |
| 2014-01-21 | 1,248 | 1,274 | 1,247 | 1,265 | 1,357,400 | 1,265 |
| 2014-01-20 | 1,258 | 1,259 | 1,235 | 1,237 | 1,523,500 | 1,237 |
| 2014-01-17 | 1,264 | 1,268 | 1,252 | 1,262 | 1,567,200 | 1,262 |
| 2014-01-16 | 1,292 | 1,293 | 1,266 | 1,270 | 1,342,000 | 1,270 |
| 2014-01-15 | 1,280 | 1,296 | 1,276 | 1,285 | 1,758,600 | 1,285 |
| 2014-01-14 | 1,246 | 1,267 | 1,240 | 1,246 | 2,592,900 | 1,246 |
| 2014-01-10 | 1,300 | 1,316 | 1,298 | 1,310 | 2,619,900 | 1,310 |
| 2014-01-09 | 1,319 | 1,324 | 1,307 | 1,316 | 1,663,100 | 1,316 |
| 2014-01-08 | 1,309 | 1,339 | 1,301 | 1,339 | 1,626,300 | 1,339 |
| 2014-01-07 | 1,309 | 1,311 | 1,291 | 1,294 | 1,700,500 | 1,294 |
| 2014-01-06 | 1,336 | 1,337 | 1,301 | 1,308 | 2,529,500 | 1,308 |
分割・併合履歴 ： [2005-03-28]1株→3株