8750 第一生命ホールディングス(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 | 1,889 | 1,889 | 1,841 | 1,841 | 2,506,300 | 460.25 |
| 2014-12-29 | 1,895 | 1,896 | 1,851 | 1,882 | 2,622,700 | 470.50 |
| 2014-12-26 | 1,872 | 1,881 | 1,856.5 | 1,879.5 | 1,876,700 | 469.88 |
| 2014-12-25 | 1,868 | 1,879.5 | 1,861 | 1,871.5 | 1,454,700 | 467.88 |
| 2014-12-24 | 1,930 | 1,939.5 | 1,869.5 | 1,876 | 3,358,300 | 469 |
| 2014-12-22 | 1,884 | 1,899 | 1,874.5 | 1,883 | 4,813,100 | 470.75 |
| 2014-12-19 | 1,829 | 1,869.5 | 1,826 | 1,861 | 7,344,100 | 465.25 |
| 2014-12-18 | 1,763 | 1,807.5 | 1,755.5 | 1,783 | 5,623,900 | 445.75 |
| 2014-12-17 | 1,715 | 1,759 | 1,712 | 1,729.5 | 5,580,300 | 432.38 |
| 2014-12-16 | 1,721.5 | 1,731.5 | 1,710 | 1,720.5 | 4,548,500 | 430.13 |
| 2014-12-15 | 1,759.5 | 1,782 | 1,746.5 | 1,750.5 | 3,134,800 | 437.63 |
| 2014-12-12 | 1,776 | 1,817 | 1,768.5 | 1,793.5 | 6,216,300 | 448.38 |
| 2014-12-11 | 1,752.5 | 1,791 | 1,732.5 | 1,787 | 4,552,000 | 446.75 |
| 2014-12-10 | 1,800 | 1,812.5 | 1,770 | 1,788.5 | 7,541,900 | 447.13 |
| 2014-12-09 | 1,791 | 1,799.5 | 1,768.5 | 1,775 | 3,568,000 | 443.75 |
| 2014-12-08 | 1,830 | 1,845.5 | 1,791.5 | 1,803.5 | 4,648,900 | 450.88 |
| 2014-12-05 | 1,803.5 | 1,831 | 1,803.5 | 1,830 | 3,567,800 | 457.50 |
| 2014-12-04 | 1,788 | 1,816 | 1,786.5 | 1,813 | 7,278,100 | 453.25 |
| 2014-12-03 | 1,774 | 1,796.5 | 1,753.5 | 1,758.5 | 4,599,200 | 439.63 |
| 2014-12-02 | 1,736.5 | 1,775.5 | 1,727.5 | 1,772 | 3,655,300 | 443 |
| 2014-12-01 | 1,724 | 1,746 | 1,718 | 1,744 | 4,060,200 | 436 |
| 2014-11-28 | 1,701.5 | 1,722 | 1,694 | 1,721.5 | 3,958,300 | 430.38 |
| 2014-11-27 | 1,728 | 1,729.5 | 1,694.5 | 1,694.5 | 3,810,500 | 423.63 |
| 2014-11-26 | 1,735 | 1,751.5 | 1,729.5 | 1,740 | 3,040,900 | 435 |
| 2014-11-25 | 1,730 | 1,747 | 1,728 | 1,747 | 5,184,100 | 436.75 |
| 2014-11-21 | 1,700 | 1,704.5 | 1,682.5 | 1,703.5 | 3,576,500 | 425.88 |
| 2014-11-20 | 1,735 | 1,738.5 | 1,705 | 1,707 | 3,146,800 | 426.75 |
| 2014-11-19 | 1,735 | 1,739.5 | 1,707.5 | 1,711.5 | 3,675,800 | 427.88 |
| 2014-11-18 | 1,700 | 1,718 | 1,689 | 1,717.5 | 5,272,200 | 429.38 |
| 2014-11-17 | 1,746 | 1,749.5 | 1,668.5 | 1,671 | 7,358,600 | 417.75 |
| 2014-11-14 | 1,759.5 | 1,760 | 1,722.5 | 1,755 | 5,821,200 | 438.75 |
| 2014-11-13 | 1,705.5 | 1,755 | 1,703.5 | 1,746.5 | 6,977,000 | 436.63 |
| 2014-11-12 | 1,731 | 1,756 | 1,716.5 | 1,723.5 | 6,707,800 | 430.88 |
| 2014-11-11 | 1,690 | 1,733.5 | 1,687 | 1,715.5 | 5,115,600 | 428.88 |
| 2014-11-10 | 1,676 | 1,688 | 1,668 | 1,686 | 2,152,400 | 421.50 |
| 2014-11-07 | 1,695 | 1,699 | 1,674 | 1,688.5 | 4,198,400 | 422.13 |
| 2014-11-06 | 1,708 | 1,709 | 1,671.5 | 1,677 | 6,410,300 | 419.25 |
| 2014-11-05 | 1,689 | 1,714.5 | 1,681.5 | 1,712 | 7,889,300 | 428 |
| 2014-11-04 | 1,800 | 1,807 | 1,686.5 | 1,689 | 12,767,500 | 422.25 |
| 2014-10-31 | 1,574.5 | 1,660 | 1,565 | 1,650 | 12,473,400 | 412.50 |
| 2014-10-30 | 1,546 | 1,552.5 | 1,533.5 | 1,552.5 | 8,151,100 | 388.13 |
| 2014-10-29 | 1,512 | 1,546 | 1,511 | 1,537 | 5,353,200 | 384.25 |
| 2014-10-28 | 1,497.5 | 1,507.5 | 1,483.5 | 1,497.5 | 3,436,100 | 374.38 |
| 2014-10-27 | 1,499 | 1,510 | 1,492.5 | 1,504 | 3,446,000 | 376 |
| 2014-10-24 | 1,486 | 1,492.5 | 1,472.5 | 1,480.5 | 4,002,600 | 370.13 |
| 2014-10-23 | 1,479.5 | 1,484.5 | 1,459.5 | 1,470.5 | 4,248,400 | 367.63 |
| 2014-10-22 | 1,472.5 | 1,487 | 1,464.5 | 1,478 | 4,210,200 | 369.50 |
| 2014-10-21 | 1,478.5 | 1,480 | 1,441 | 1,448.5 | 3,709,200 | 362.13 |
| 2014-10-20 | 1,450 | 1,481.5 | 1,447 | 1,469.5 | 6,903,800 | 367.38 |
| 2014-10-17 | 1,444 | 1,453.5 | 1,396.5 | 1,412.5 | 10,354,000 | 353.13 |
| 2014-10-16 | 1,442 | 1,459.5 | 1,429 | 1,448.5 | 6,121,500 | 362.13 |
| 2014-10-15 | 1,456 | 1,475.5 | 1,445.5 | 1,471 | 5,126,400 | 367.75 |
| 2014-10-14 | 1,450 | 1,468 | 1,444.5 | 1,452 | 7,486,300 | 363 |
| 2014-10-10 | 1,473.5 | 1,495 | 1,472 | 1,484.5 | 5,921,500 | 371.13 |
| 2014-10-09 | 1,539.5 | 1,540.5 | 1,515.5 | 1,518 | 4,832,300 | 379.50 |
| 2014-10-08 | 1,531 | 1,549 | 1,521 | 1,540 | 6,774,100 | 385 |
| 2014-10-07 | 1,563 | 1,598 | 1,562.5 | 1,569 | 5,172,300 | 392.25 |
| 2014-10-06 | 1,562.5 | 1,569 | 1,552 | 1,555 | 4,557,000 | 388.75 |
| 2014-10-03 | 1,540 | 1,556.5 | 1,532 | 1,544.5 | 5,419,000 | 386.13 |
| 2014-10-02 | 1,595.5 | 1,596 | 1,547 | 1,548.5 | 6,937,900 | 387.13 |
| 2014-10-01 | 1,620 | 1,625.5 | 1,607.5 | 1,609 | 3,996,800 | 402.25 |
| 2014-09-30 | 1,650 | 1,650 | 1,613.5 | 1,628 | 4,931,500 | 407 |
| 2014-09-29 | 1,647 | 1,656 | 1,635 | 1,642 | 4,037,900 | 410.50 |
| 2014-09-26 | 1,625 | 1,636 | 1,623 | 1,629.5 | 4,393,600 | 407.38 |
| 2014-09-25 | 1,629 | 1,668.5 | 1,627.5 | 1,650.5 | 6,886,600 | 412.63 |
| 2014-09-24 | 1,638 | 1,645 | 1,610.5 | 1,616.5 | 5,996,900 | 404.13 |
| 2014-09-22 | 1,644 | 1,677 | 1,640.5 | 1,653 | 4,253,200 | 413.25 |
| 2014-09-19 | 1,620 | 1,663.5 | 1,620 | 1,656.5 | 7,867,200 | 414.13 |
| 2014-09-18 | 1,598.5 | 1,622.5 | 1,598 | 1,614.5 | 6,417,400 | 403.63 |
| 2014-09-17 | 1,602 | 1,612 | 1,581 | 1,582 | 4,917,400 | 395.50 |
| 2014-09-16 | 1,622.5 | 1,622.5 | 1,603 | 1,607 | 4,301,000 | 401.75 |
| 2014-09-12 | 1,631.5 | 1,638 | 1,618 | 1,629.5 | 6,940,900 | 407.38 |
| 2014-09-11 | 1,610 | 1,647.5 | 1,609.5 | 1,631.5 | 6,870,800 | 407.88 |
| 2014-09-10 | 1,587.5 | 1,600 | 1,583 | 1,598 | 4,038,400 | 399.50 |
| 2014-09-09 | 1,573 | 1,599.5 | 1,570 | 1,588.5 | 5,164,200 | 397.13 |
| 2014-09-08 | 1,570 | 1,573 | 1,546 | 1,556 | 3,514,700 | 389 |
| 2014-09-05 | 1,545 | 1,570 | 1,545 | 1,560 | 6,642,400 | 390 |
| 2014-09-04 | 1,530 | 1,550 | 1,526 | 1,546 | 5,453,000 | 386.50 |
| 2014-09-03 | 1,522 | 1,547.5 | 1,522 | 1,531.5 | 6,382,000 | 382.88 |
| 2014-09-02 | 1,495 | 1,522.5 | 1,490 | 1,512 | 5,851,500 | 378 |
| 2014-09-01 | 1,490.5 | 1,494.5 | 1,488 | 1,494 | 2,166,500 | 373.50 |
| 2014-08-29 | 1,474 | 1,495 | 1,474 | 1,490.5 | 6,422,300 | 372.63 |
| 2014-08-28 | 1,484 | 1,493.5 | 1,475.5 | 1,489.5 | 3,348,500 | 372.38 |
| 2014-08-27 | 1,489 | 1,497.5 | 1,485.5 | 1,497 | 4,137,600 | 374.25 |
| 2014-08-26 | 1,487.5 | 1,491 | 1,469 | 1,475.5 | 3,443,100 | 368.88 |
| 2014-08-25 | 1,493 | 1,498 | 1,485.5 | 1,491.5 | 3,937,000 | 372.88 |
| 2014-08-22 | 1,490 | 1,497 | 1,485.5 | 1,489 | 7,850,800 | 372.25 |
| 2014-08-21 | 1,458 | 1,473.5 | 1,457 | 1,470.5 | 4,947,900 | 367.63 |
| 2014-08-20 | 1,456.5 | 1,457 | 1,445.5 | 1,450 | 3,785,100 | 362.50 |
| 2014-08-19 | 1,446 | 1,459 | 1,445 | 1,451.5 | 3,792,700 | 362.88 |
| 2014-08-18 | 1,445.5 | 1,446.5 | 1,437 | 1,443.5 | 2,326,700 | 360.88 |
| 2014-08-15 | 1,445 | 1,447 | 1,437 | 1,440 | 2,210,900 | 360 |
| 2014-08-14 | 1,441.5 | 1,448.5 | 1,434 | 1,438 | 3,173,700 | 359.50 |
| 2014-08-13 | 1,430 | 1,441 | 1,420 | 1,439 | 3,393,700 | 359.75 |
| 2014-08-12 | 1,430 | 1,433 | 1,416 | 1,429 | 3,127,400 | 357.25 |
| 2014-08-11 | 1,425 | 1,430 | 1,408 | 1,426.5 | 4,583,300 | 356.63 |
| 2014-08-08 | 1,418.5 | 1,422 | 1,384 | 1,387 | 6,438,100 | 346.75 |
| 2014-08-07 | 1,412 | 1,430 | 1,406 | 1,428 | 4,714,500 | 357 |
| 2014-08-06 | 1,434.5 | 1,439.5 | 1,409.5 | 1,420 | 5,909,500 | 355 |
| 2014-08-05 | 1,463 | 1,464 | 1,429.5 | 1,432.5 | 5,796,100 | 358.13 |
| 2014-08-04 | 1,450.5 | 1,461.5 | 1,449.5 | 1,455.5 | 4,624,900 | 363.88 |
| 2014-08-01 | 1,465.5 | 1,468.5 | 1,456.5 | 1,459.5 | 6,323,400 | 364.88 |
| 2014-07-31 | 1,464.5 | 1,475 | 1,464 | 1,473 | 12,609,800 | 368.25 |
| 2014-07-30 | 1,451 | 1,457 | 1,443.5 | 1,454.5 | 5,856,500 | 363.63 |
| 2014-07-29 | 1,458 | 1,461.5 | 1,434.5 | 1,447.5 | 5,343,800 | 361.88 |
| 2014-07-28 | 1,448 | 1,459 | 1,439.5 | 1,456.5 | 8,119,400 | 364.13 |
| 2014-07-25 | 1,443.5 | 1,460 | 1,442.5 | 1,457 | 18,435,400 | 364.25 |
| 2014-07-24 | 1,424 | 1,443 | 1,419.5 | 1,440 | 57,206,600 | 360 |
| 2014-07-23 | 1,419 | 1,436 | 1,410 | 1,424 | 21,723,700 | 356 |
| 2014-07-22 | 1,415 | 1,424 | 1,412 | 1,416 | 7,599,800 | 354 |
| 2014-07-18 | 1,402 | 1,415 | 1,400 | 1,413 | 9,669,100 | 353.25 |
| 2014-07-17 | 1,425 | 1,430 | 1,417 | 1,426 | 10,498,900 | 356.50 |
| 2014-07-16 | 1,450 | 1,460 | 1,425 | 1,426 | 30,236,900 | 356.50 |
| 2014-07-15 | 1,430 | 1,454 | 1,414 | 1,445 | 19,957,000 | 361.25 |
| 2014-07-14 | 1,390 | 1,428 | 1,390 | 1,421 | 11,393,900 | 355.25 |
| 2014-07-11 | 1,405 | 1,406 | 1,388 | 1,398 | 8,720,500 | 349.50 |
| 2014-07-10 | 1,435 | 1,444 | 1,413 | 1,428 | 6,944,700 | 357 |
| 2014-07-09 | 1,447 | 1,454 | 1,428 | 1,440 | 6,169,800 | 360 |
| 2014-07-08 | 1,480 | 1,482 | 1,457 | 1,469 | 3,958,400 | 367.25 |
| 2014-07-07 | 1,479 | 1,496 | 1,476 | 1,492 | 3,083,600 | 373 |
| 2014-07-04 | 1,492 | 1,507 | 1,471 | 1,479 | 6,149,200 | 369.75 |
| 2014-07-03 | 1,522 | 1,534 | 1,497 | 1,502 | 4,455,400 | 375.50 |
| 2014-07-02 | 1,541 | 1,544 | 1,531 | 1,537 | 2,173,100 | 384.25 |
| 2014-07-01 | 1,512 | 1,535 | 1,507 | 1,529 | 3,668,200 | 382.25 |
| 2014-06-30 | 1,503 | 1,512 | 1,493 | 1,509 | 3,250,100 | 377.25 |
| 2014-06-27 | 1,513 | 1,513 | 1,487 | 1,494 | 4,085,000 | 373.50 |
| 2014-06-26 | 1,511 | 1,515 | 1,502 | 1,505 | 3,025,400 | 376.25 |
| 2014-06-25 | 1,522 | 1,526 | 1,498 | 1,499 | 3,807,900 | 374.75 |
| 2014-06-24 | 1,531 | 1,541 | 1,520 | 1,535 | 2,605,600 | 383.75 |
| 2014-06-23 | 1,553 | 1,557 | 1,522 | 1,529 | 3,082,300 | 382.25 |
| 2014-06-20 | 1,537 | 1,552 | 1,536 | 1,543 | 3,246,700 | 385.75 |
| 2014-06-19 | 1,505 | 1,538 | 1,505 | 1,534 | 3,394,300 | 383.50 |
| 2014-06-18 | 1,509 | 1,510 | 1,492 | 1,503 | 4,653,300 | 375.75 |
| 2014-06-17 | 1,530 | 1,538 | 1,512 | 1,514 | 3,283,900 | 378.50 |
| 2014-06-16 | 1,540 | 1,554 | 1,533 | 1,539 | 3,191,900 | 384.75 |
| 2014-06-13 | 1,514 | 1,545 | 1,513 | 1,536 | 4,903,100 | 384 |
| 2014-06-12 | 1,535 | 1,544 | 1,524 | 1,542 | 3,191,400 | 385.50 |
| 2014-06-11 | 1,509 | 1,535 | 1,509 | 1,535 | 3,293,900 | 383.75 |
| 2014-06-10 | 1,515 | 1,523 | 1,500 | 1,505 | 2,602,800 | 376.25 |
| 2014-06-09 | 1,524 | 1,527 | 1,507 | 1,511 | 2,941,400 | 377.75 |
| 2014-06-06 | 1,514 | 1,525 | 1,510 | 1,519 | 4,922,700 | 379.75 |
| 2014-06-05 | 1,499 | 1,535 | 1,494 | 1,500 | 5,904,700 | 375 |
| 2014-06-04 | 1,445 | 1,516 | 1,444 | 1,499 | 11,343,600 | 374.75 |
| 2014-06-03 | 1,456 | 1,458 | 1,428 | 1,447 | 9,813,700 | 361.75 |
| 2014-06-02 | 1,471 | 1,488 | 1,380 | 1,433 | 24,925,100 | 358.25 |
| 2014-05-30 | 1,532 | 1,534 | 1,500 | 1,508 | 4,111,500 | 377 |
| 2014-05-29 | 1,513 | 1,533 | 1,512 | 1,525 | 1,879,000 | 381.25 |
| 2014-05-28 | 1,523 | 1,536 | 1,520 | 1,527 | 3,481,300 | 381.75 |
| 2014-05-27 | 1,505 | 1,526 | 1,503 | 1,508 | 2,577,900 | 377 |
| 2014-05-26 | 1,505 | 1,510 | 1,494 | 1,507 | 2,010,800 | 376.75 |
| 2014-05-23 | 1,480 | 1,501 | 1,470 | 1,495 | 2,831,400 | 373.75 |
| 2014-05-22 | 1,448 | 1,484 | 1,435 | 1,477 | 2,963,800 | 369.25 |
| 2014-05-21 | 1,424 | 1,448 | 1,420 | 1,436 | 2,729,300 | 359 |
| 2014-05-20 | 1,450 | 1,457 | 1,439 | 1,440 | 3,314,700 | 360 |
| 2014-05-19 | 1,459 | 1,461 | 1,440 | 1,442 | 2,836,800 | 360.50 |
| 2014-05-16 | 1,453 | 1,487 | 1,448 | 1,467 | 3,234,500 | 366.75 |
| 2014-05-15 | 1,485 | 1,490 | 1,477 | 1,483 | 3,803,600 | 370.75 |
| 2014-05-14 | 1,500 | 1,505 | 1,492 | 1,505 | 1,995,200 | 376.25 |
| 2014-05-13 | 1,503 | 1,514 | 1,491 | 1,500 | 2,524,100 | 375 |
| 2014-05-12 | 1,470 | 1,482 | 1,466 | 1,468 | 2,479,100 | 367 |
| 2014-05-09 | 1,448 | 1,475 | 1,447 | 1,467 | 2,717,700 | 366.75 |
| 2014-05-08 | 1,446 | 1,475 | 1,440 | 1,459 | 3,935,200 | 364.75 |
| 2014-05-07 | 1,449 | 1,476 | 1,435 | 1,438 | 5,846,700 | 359.50 |
| 2014-05-02 | 1,458 | 1,467 | 1,454 | 1,461 | 3,305,700 | 365.25 |
| 2014-05-01 | 1,423 | 1,457 | 1,422 | 1,454 | 2,784,500 | 363.50 |
| 2014-04-30 | 1,428 | 1,438 | 1,406 | 1,414 | 3,743,100 | 353.50 |
| 2014-04-28 | 1,410 | 1,426 | 1,401 | 1,410 | 3,124,900 | 352.50 |
| 2014-04-25 | 1,413 | 1,448 | 1,402 | 1,439 | 3,450,000 | 359.75 |
| 2014-04-24 | 1,411 | 1,442 | 1,408 | 1,420 | 3,499,300 | 355 |
| 2014-04-23 | 1,396 | 1,417 | 1,393 | 1,408 | 3,663,100 | 352 |
| 2014-04-22 | 1,414 | 1,415 | 1,383 | 1,383 | 3,126,600 | 345.75 |
| 2014-04-21 | 1,410 | 1,420 | 1,398 | 1,404 | 2,418,600 | 351 |
| 2014-04-18 | 1,417 | 1,417 | 1,396 | 1,409 | 2,072,300 | 352.25 |
| 2014-04-17 | 1,397 | 1,419 | 1,386 | 1,401 | 3,929,800 | 350.25 |
| 2014-04-16 | 1,375 | 1,409 | 1,365 | 1,407 | 3,481,200 | 351.75 |
| 2014-04-15 | 1,363 | 1,370 | 1,350 | 1,355 | 2,885,300 | 338.75 |
| 2014-04-14 | 1,316 | 1,368 | 1,311 | 1,342 | 3,399,600 | 335.50 |
| 2014-04-11 | 1,321 | 1,339 | 1,310 | 1,331 | 6,768,500 | 332.75 |
| 2014-04-10 | 1,410 | 1,411 | 1,364 | 1,369 | 4,853,000 | 342.25 |
| 2014-04-09 | 1,416 | 1,418 | 1,390 | 1,396 | 7,826,000 | 349 |
| 2014-04-08 | 1,467 | 1,468 | 1,421 | 1,425 | 7,761,400 | 356.25 |
| 2014-04-07 | 1,509 | 1,516 | 1,477 | 1,485 | 4,474,400 | 371.25 |
| 2014-04-04 | 1,517 | 1,550 | 1,509 | 1,542 | 3,233,400 | 385.50 |
| 2014-04-03 | 1,510 | 1,540 | 1,496 | 1,523 | 4,118,600 | 380.75 |
| 2014-04-02 | 1,510 | 1,538 | 1,504 | 1,507 | 4,307,100 | 376.75 |
| 2014-04-01 | 1,497 | 1,523 | 1,491 | 1,512 | 3,242,900 | 378 |
| 2014-03-31 | 1,498 | 1,506 | 1,479 | 1,500 | 4,552,900 | 375 |
| 2014-03-28 | 1,398 | 1,462 | 1,381 | 1,462 | 5,242,900 | 365.50 |
| 2014-03-27 | 1,416 | 1,417 | 1,371 | 1,405 | 5,496,900 | 351.25 |
| 2014-03-26 | 1,423 | 1,452 | 1,422 | 1,448 | 3,796,900 | 362 |
| 2014-03-25 | 1,396 | 1,424 | 1,338 | 1,415 | 8,270,400 | 353.75 |
| 2014-03-24 | 1,433 | 1,442 | 1,401 | 1,414 | 3,784,900 | 353.50 |
| 2014-03-20 | 1,470 | 1,472 | 1,414 | 1,428 | 4,338,600 | 357 |
| 2014-03-19 | 1,467 | 1,489 | 1,446 | 1,462 | 2,916,800 | 365.50 |
| 2014-03-18 | 1,489 | 1,515 | 1,453 | 1,455 | 3,457,900 | 363.75 |
| 2014-03-17 | 1,445 | 1,456 | 1,432 | 1,454 | 3,728,000 | 363.50 |
| 2014-03-14 | 1,458 | 1,465 | 1,433 | 1,449 | 7,458,600 | 362.25 |
| 2014-03-13 | 1,532 | 1,535 | 1,514 | 1,514 | 3,415,000 | 378.50 |
| 2014-03-12 | 1,527 | 1,534 | 1,514 | 1,522 | 3,082,000 | 380.50 |
| 2014-03-11 | 1,527 | 1,561 | 1,522 | 1,555 | 4,087,200 | 388.75 |
| 2014-03-10 | 1,541 | 1,558 | 1,511 | 1,517 | 4,888,200 | 379.25 |
| 2014-03-07 | 1,585 | 1,585 | 1,536 | 1,551 | 3,725,100 | 387.75 |
| 2014-03-06 | 1,527 | 1,565 | 1,519 | 1,556 | 4,883,900 | 389 |
| 2014-03-05 | 1,527 | 1,543 | 1,527 | 1,534 | 3,825,100 | 383.50 |
| 2014-03-04 | 1,474 | 1,514 | 1,466 | 1,505 | 4,309,300 | 376.25 |
| 2014-03-03 | 1,470 | 1,483 | 1,450 | 1,480 | 4,511,800 | 370 |
| 2014-02-28 | 1,462 | 1,486 | 1,453 | 1,484 | 4,952,700 | 371 |
| 2014-02-27 | 1,512 | 1,517 | 1,460 | 1,471 | 5,416,500 | 367.75 |
| 2014-02-26 | 1,524 | 1,538 | 1,513 | 1,516 | 2,573,300 | 379 |
| 2014-02-25 | 1,548 | 1,557 | 1,537 | 1,546 | 2,150,200 | 386.50 |
| 2014-02-24 | 1,547 | 1,571 | 1,511 | 1,534 | 3,348,700 | 383.50 |
| 2014-02-21 | 1,541 | 1,563 | 1,533 | 1,552 | 3,460,400 | 388 |
| 2014-02-20 | 1,553 | 1,558 | 1,507 | 1,513 | 3,390,900 | 378.25 |
| 2014-02-19 | 1,580 | 1,581 | 1,554 | 1,567 | 2,694,600 | 391.75 |
| 2014-02-18 | 1,541 | 1,583 | 1,526 | 1,579 | 4,616,900 | 394.75 |
| 2014-02-17 | 1,522 | 1,553 | 1,512 | 1,532 | 3,843,700 | 383 |
| 2014-02-14 | 1,537 | 1,605 | 1,497 | 1,527 | 10,248,900 | 381.75 |
| 2014-02-13 | 1,555 | 1,557 | 1,494 | 1,510 | 4,164,200 | 377.50 |
| 2014-02-12 | 1,546 | 1,558 | 1,518 | 1,533 | 5,350,500 | 383.25 |
| 2014-02-10 | 1,570 | 1,576 | 1,501 | 1,516 | 3,634,100 | 379 |
| 2014-02-07 | 1,522 | 1,534 | 1,491 | 1,533 | 5,212,800 | 383.25 |
| 2014-02-06 | 1,470 | 1,481 | 1,454 | 1,463 | 3,582,100 | 365.75 |
| 2014-02-05 | 1,462 | 1,483 | 1,448 | 1,458 | 7,723,600 | 364.50 |
| 2014-02-04 | 1,454 | 1,466 | 1,419 | 1,420 | 8,982,500 | 355 |
| 2014-02-03 | 1,538 | 1,566 | 1,518 | 1,524 | 3,783,200 | 381 |
| 2014-01-31 | 1,594 | 1,598 | 1,541 | 1,559 | 4,100,400 | 389.75 |
| 2014-01-30 | 1,585 | 1,603 | 1,559 | 1,569 | 5,187,000 | 392.25 |
| 2014-01-29 | 1,606 | 1,642 | 1,590 | 1,639 | 4,094,700 | 409.75 |
| 2014-01-28 | 1,598 | 1,604 | 1,571 | 1,571 | 7,207,900 | 392.75 |
| 2014-01-27 | 1,590 | 1,597 | 1,558 | 1,558 | 9,057,100 | 389.50 |
| 2014-01-24 | 1,698 | 1,700 | 1,619 | 1,650 | 7,708,900 | 412.50 |
| 2014-01-23 | 1,770 | 1,774 | 1,736 | 1,738 | 5,242,900 | 434.50 |
| 2014-01-22 | 1,751 | 1,768 | 1,739 | 1,759 | 3,238,300 | 439.75 |
| 2014-01-21 | 1,728 | 1,781 | 1,720 | 1,762 | 4,261,600 | 440.50 |
| 2014-01-20 | 1,747 | 1,747 | 1,711 | 1,728 | 3,099,900 | 432 |
| 2014-01-17 | 1,752 | 1,757 | 1,725 | 1,730 | 4,498,800 | 432.50 |
| 2014-01-16 | 1,779 | 1,800 | 1,766 | 1,777 | 3,412,500 | 444.25 |
| 2014-01-15 | 1,730 | 1,769 | 1,720 | 1,769 | 4,613,300 | 442.25 |
| 2014-01-14 | 1,735 | 1,735 | 1,670 | 1,695 | 6,550,300 | 423.75 |
| 2014-01-10 | 1,775 | 1,780 | 1,761 | 1,769 | 3,914,200 | 442.25 |
| 2014-01-09 | 1,763 | 1,787 | 1,755 | 1,782 | 4,875,800 | 445.50 |
| 2014-01-08 | 1,757 | 1,764 | 1,714 | 1,762 | 4,182,800 | 440.50 |
| 2014-01-07 | 1,726 | 1,765 | 1,713 | 1,744 | 4,276,500 | 436 |
| 2014-01-06 | 1,738 | 1,757 | 1,712 | 1,736 | 3,283,600 | 434 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2013-09-26]1株→100株