8766 東京海上ホールディングス(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 | 4,005.5 | 4,024 | 3,931 | 3,933.5 | 1,702,800 | 1,311.17 |
| 2014-12-29 | 3,998.5 | 4,006 | 3,939.5 | 3,990.5 | 1,788,600 | 1,330.17 |
| 2014-12-26 | 3,933 | 3,962 | 3,924 | 3,954.5 | 784,300 | 1,318.17 |
| 2014-12-25 | 3,937.5 | 3,950 | 3,917 | 3,933 | 1,025,500 | 1,311 |
| 2014-12-24 | 3,967 | 3,993 | 3,949.5 | 3,964 | 2,237,200 | 1,321.33 |
| 2014-12-22 | 3,918.5 | 3,942 | 3,875 | 3,893.5 | 2,857,100 | 1,297.83 |
| 2014-12-19 | 3,884 | 3,926.5 | 3,869 | 3,915.5 | 3,624,200 | 1,305.17 |
| 2014-12-18 | 3,866 | 3,894.5 | 3,810 | 3,815 | 4,447,800 | 1,271.67 |
| 2014-12-17 | 3,752.5 | 3,835 | 3,748 | 3,786 | 4,039,300 | 1,262 |
| 2014-12-16 | 3,765 | 3,829.5 | 3,762 | 3,801 | 3,290,800 | 1,267 |
| 2014-12-15 | 3,813 | 3,834.5 | 3,790 | 3,804 | 2,862,800 | 1,268 |
| 2014-12-12 | 3,890 | 3,970 | 3,870 | 3,910 | 5,048,200 | 1,303.33 |
| 2014-12-11 | 3,793 | 3,882 | 3,785.5 | 3,866 | 3,120,800 | 1,288.67 |
| 2014-12-10 | 3,976 | 4,006 | 3,832.5 | 3,859 | 4,024,100 | 1,286.33 |
| 2014-12-09 | 4,040 | 4,040 | 3,995 | 4,000 | 3,318,100 | 1,333.33 |
| 2014-12-08 | 4,100 | 4,100 | 4,041 | 4,058.5 | 3,149,000 | 1,352.83 |
| 2014-12-05 | 3,970 | 4,094 | 3,965 | 4,092.5 | 3,904,100 | 1,364.17 |
| 2014-12-04 | 3,931 | 3,974.5 | 3,921 | 3,970 | 3,344,300 | 1,323.33 |
| 2014-12-03 | 3,987 | 3,998 | 3,916.5 | 3,928.5 | 4,423,100 | 1,309.50 |
| 2014-12-02 | 3,920 | 3,993 | 3,910.5 | 3,975 | 3,655,000 | 1,325 |
| 2014-12-01 | 3,936.5 | 3,997 | 3,936 | 3,970.5 | 3,543,700 | 1,323.50 |
| 2014-11-28 | 3,803.5 | 3,883.5 | 3,793.5 | 3,880.5 | 2,404,400 | 1,293.50 |
| 2014-11-27 | 3,870 | 3,884.5 | 3,789.5 | 3,792 | 4,218,800 | 1,264 |
| 2014-11-26 | 3,885 | 3,909.5 | 3,877 | 3,885.5 | 2,623,000 | 1,295.17 |
| 2014-11-25 | 3,887 | 3,935.5 | 3,868.5 | 3,907.5 | 2,977,700 | 1,302.50 |
| 2014-11-21 | 3,782.5 | 3,830.5 | 3,750 | 3,827.5 | 3,118,300 | 1,275.83 |
| 2014-11-20 | 3,796.5 | 3,824.5 | 3,740.5 | 3,779 | 4,591,900 | 1,259.67 |
| 2014-11-19 | 3,729.5 | 3,899.5 | 3,690 | 3,857.5 | 5,988,200 | 1,285.83 |
| 2014-11-18 | 3,699.5 | 3,735 | 3,684 | 3,704 | 2,859,900 | 1,234.67 |
| 2014-11-17 | 3,694.5 | 3,698 | 3,611 | 3,631.5 | 2,720,900 | 1,210.50 |
| 2014-11-14 | 3,733.5 | 3,741 | 3,671 | 3,741 | 4,057,200 | 1,247 |
| 2014-11-13 | 3,637 | 3,689.5 | 3,610.5 | 3,683.5 | 2,014,600 | 1,227.83 |
| 2014-11-12 | 3,659 | 3,687 | 3,624 | 3,627.5 | 2,709,400 | 1,209.17 |
| 2014-11-11 | 3,590 | 3,659.5 | 3,572.5 | 3,620 | 1,967,900 | 1,206.67 |
| 2014-11-10 | 3,552.5 | 3,591 | 3,550 | 3,582.5 | 1,471,200 | 1,194.17 |
| 2014-11-07 | 3,658 | 3,668.5 | 3,565 | 3,576 | 3,678,600 | 1,192 |
| 2014-11-06 | 3,655 | 3,696 | 3,614 | 3,622.5 | 2,890,400 | 1,207.50 |
| 2014-11-05 | 3,631.5 | 3,682.5 | 3,615 | 3,657 | 4,606,300 | 1,219 |
| 2014-11-04 | 3,780 | 3,783.5 | 3,600 | 3,665.5 | 7,028,700 | 1,221.83 |
| 2014-10-31 | 3,370 | 3,535 | 3,355.5 | 3,513 | 5,034,300 | 1,171 |
| 2014-10-30 | 3,340 | 3,360 | 3,306 | 3,323.5 | 4,528,600 | 1,107.83 |
| 2014-10-29 | 3,296 | 3,341 | 3,276 | 3,320.5 | 2,329,500 | 1,106.83 |
| 2014-10-28 | 3,252.5 | 3,271 | 3,227 | 3,256.5 | 1,432,700 | 1,085.50 |
| 2014-10-27 | 3,241 | 3,264.5 | 3,230 | 3,253 | 1,812,300 | 1,084.33 |
| 2014-10-24 | 3,227.5 | 3,240 | 3,204.5 | 3,218 | 1,907,300 | 1,072.67 |
| 2014-10-23 | 3,160 | 3,206 | 3,145 | 3,186 | 2,391,200 | 1,062 |
| 2014-10-22 | 3,175.5 | 3,201 | 3,147.5 | 3,180 | 2,895,500 | 1,060 |
| 2014-10-21 | 3,223.5 | 3,224.5 | 3,151 | 3,164 | 2,257,700 | 1,054.67 |
| 2014-10-20 | 3,180 | 3,227.5 | 3,161.5 | 3,195.5 | 3,019,600 | 1,065.17 |
| 2014-10-17 | 3,187.5 | 3,195 | 3,102 | 3,102 | 3,802,700 | 1,034 |
| 2014-10-16 | 3,150 | 3,179 | 3,111.5 | 3,171.5 | 4,026,000 | 1,057.17 |
| 2014-10-15 | 3,248 | 3,270 | 3,203 | 3,247 | 2,531,900 | 1,082.33 |
| 2014-10-14 | 3,180.5 | 3,220 | 3,171 | 3,209 | 3,343,700 | 1,069.67 |
| 2014-10-10 | 3,263 | 3,289 | 3,242.5 | 3,279 | 4,610,400 | 1,093 |
| 2014-10-09 | 3,312 | 3,326 | 3,296.5 | 3,305 | 3,375,400 | 1,101.67 |
| 2014-10-08 | 3,310 | 3,341.5 | 3,301.5 | 3,327.5 | 3,072,800 | 1,109.17 |
| 2014-10-07 | 3,311 | 3,413.5 | 3,287 | 3,364 | 4,721,800 | 1,121.33 |
| 2014-10-06 | 3,304.5 | 3,312 | 3,262.5 | 3,286 | 2,366,700 | 1,095.33 |
| 2014-10-03 | 3,240.5 | 3,278 | 3,240 | 3,265 | 2,456,900 | 1,088.33 |
| 2014-10-02 | 3,332 | 3,341 | 3,256.5 | 3,267.5 | 2,913,600 | 1,089.17 |
| 2014-10-01 | 3,410 | 3,417.5 | 3,364.5 | 3,365 | 2,279,400 | 1,121.67 |
| 2014-09-30 | 3,414.5 | 3,418 | 3,383.5 | 3,402.5 | 2,620,200 | 1,134.17 |
| 2014-09-29 | 3,387.5 | 3,424.5 | 3,384.5 | 3,401 | 2,110,100 | 1,133.67 |
| 2014-09-26 | 3,377 | 3,396 | 3,354 | 3,387 | 1,833,900 | 1,129 |
| 2014-09-25 | 3,400 | 3,435 | 3,396 | 3,434 | 3,345,200 | 1,144.67 |
| 2014-09-24 | 3,375 | 3,401 | 3,356.5 | 3,360 | 3,574,000 | 1,120 |
| 2014-09-22 | 3,392 | 3,446.5 | 3,391 | 3,425.5 | 3,761,100 | 1,141.83 |
| 2014-09-19 | 3,345 | 3,393.5 | 3,337.5 | 3,372.5 | 2,763,700 | 1,124.17 |
| 2014-09-18 | 3,279 | 3,332 | 3,270.5 | 3,315 | 2,819,800 | 1,105 |
| 2014-09-17 | 3,240 | 3,272 | 3,233.5 | 3,257 | 2,752,200 | 1,085.67 |
| 2014-09-16 | 3,285.5 | 3,291 | 3,221.5 | 3,227 | 2,825,100 | 1,075.67 |
| 2014-09-12 | 3,253 | 3,306.5 | 3,252 | 3,301 | 4,949,000 | 1,100.33 |
| 2014-09-11 | 3,284 | 3,307 | 3,265.5 | 3,297.5 | 1,849,700 | 1,099.17 |
| 2014-09-10 | 3,216.5 | 3,270.5 | 3,216 | 3,267 | 1,328,900 | 1,089 |
| 2014-09-09 | 3,259.5 | 3,265 | 3,233.5 | 3,249.5 | 1,681,200 | 1,083.17 |
| 2014-09-08 | 3,233 | 3,247 | 3,205.5 | 3,221 | 1,414,100 | 1,073.67 |
| 2014-09-05 | 3,245 | 3,257 | 3,198.5 | 3,206 | 1,488,800 | 1,068.67 |
| 2014-09-04 | 3,208 | 3,238.5 | 3,203 | 3,225 | 1,532,300 | 1,075 |
| 2014-09-03 | 3,206.5 | 3,227 | 3,198 | 3,206 | 1,720,900 | 1,068.67 |
| 2014-09-02 | 3,166 | 3,216 | 3,157.5 | 3,197 | 1,818,100 | 1,065.67 |
| 2014-09-01 | 3,169 | 3,178.5 | 3,157 | 3,166 | 1,111,800 | 1,055.33 |
| 2014-08-29 | 3,194 | 3,221 | 3,170 | 3,171.5 | 1,689,500 | 1,057.17 |
| 2014-08-28 | 3,191.5 | 3,217 | 3,180 | 3,203.5 | 1,160,100 | 1,067.83 |
| 2014-08-27 | 3,226 | 3,252.5 | 3,194.5 | 3,211 | 1,449,400 | 1,070.33 |
| 2014-08-26 | 3,205 | 3,223 | 3,185 | 3,194.5 | 1,559,400 | 1,064.83 |
| 2014-08-25 | 3,250 | 3,254 | 3,202.5 | 3,212.5 | 2,131,400 | 1,070.83 |
| 2014-08-22 | 3,290 | 3,302 | 3,250.5 | 3,253.5 | 2,977,500 | 1,084.50 |
| 2014-08-21 | 3,208 | 3,262 | 3,198.5 | 3,249.5 | 2,574,400 | 1,083.17 |
| 2014-08-20 | 3,244 | 3,249 | 3,180 | 3,193.5 | 1,969,500 | 1,064.50 |
| 2014-08-19 | 3,235 | 3,236.5 | 3,203 | 3,222 | 1,392,400 | 1,074 |
| 2014-08-18 | 3,204 | 3,207 | 3,165.5 | 3,205 | 1,119,700 | 1,068.33 |
| 2014-08-15 | 3,227 | 3,233 | 3,182.5 | 3,202 | 1,554,600 | 1,067.33 |
| 2014-08-14 | 3,195.5 | 3,235 | 3,184.5 | 3,225 | 2,156,300 | 1,075 |
| 2014-08-13 | 3,142 | 3,181 | 3,131.5 | 3,174.5 | 1,764,300 | 1,058.17 |
| 2014-08-12 | 3,153 | 3,159.5 | 3,132.5 | 3,142 | 1,592,100 | 1,047.33 |
| 2014-08-11 | 3,103 | 3,176 | 3,088 | 3,149 | 2,796,000 | 1,049.67 |
| 2014-08-08 | 3,090 | 3,093.5 | 3,002 | 3,037.5 | 3,321,800 | 1,012.50 |
| 2014-08-07 | 3,102 | 3,112 | 3,061 | 3,111 | 3,130,900 | 1,037 |
| 2014-08-06 | 3,155 | 3,157.5 | 3,108 | 3,127 | 2,207,200 | 1,042.33 |
| 2014-08-05 | 3,216 | 3,219 | 3,157.5 | 3,163 | 2,286,600 | 1,054.33 |
| 2014-08-04 | 3,222 | 3,236.5 | 3,209.5 | 3,219.5 | 2,127,100 | 1,073.17 |
| 2014-08-01 | 3,233.5 | 3,239.5 | 3,220.5 | 3,222.5 | 2,027,200 | 1,074.17 |
| 2014-07-31 | 3,295.5 | 3,304 | 3,266.5 | 3,272 | 1,500,900 | 1,090.67 |
| 2014-07-30 | 3,270 | 3,278 | 3,245.5 | 3,263.5 | 1,704,500 | 1,087.83 |
| 2014-07-29 | 3,299.5 | 3,314.5 | 3,290.5 | 3,294 | 1,456,200 | 1,098 |
| 2014-07-28 | 3,272 | 3,299 | 3,261 | 3,289.5 | 1,442,500 | 1,096.50 |
| 2014-07-25 | 3,300 | 3,315 | 3,266 | 3,286.5 | 1,759,300 | 1,095.50 |
| 2014-07-24 | 3,328.5 | 3,331 | 3,282 | 3,295 | 2,403,900 | 1,098.33 |
| 2014-07-23 | 3,349.5 | 3,370 | 3,329.5 | 3,336 | 2,275,800 | 1,112 |
| 2014-07-22 | 3,282 | 3,322 | 3,272 | 3,311.5 | 3,134,800 | 1,103.83 |
| 2014-07-18 | 3,254 | 3,286 | 3,213 | 3,253 | 2,360,900 | 1,084.33 |
| 2014-07-17 | 3,270 | 3,296 | 3,266 | 3,290 | 1,719,100 | 1,096.67 |
| 2014-07-16 | 3,319 | 3,319 | 3,258 | 3,259 | 1,980,600 | 1,086.33 |
| 2014-07-15 | 3,293 | 3,326 | 3,285 | 3,309 | 2,472,400 | 1,103 |
| 2014-07-14 | 3,230 | 3,270 | 3,219 | 3,257 | 2,033,400 | 1,085.67 |
| 2014-07-11 | 3,211 | 3,239 | 3,203 | 3,223 | 3,023,900 | 1,074.33 |
| 2014-07-10 | 3,225 | 3,283 | 3,225 | 3,243 | 4,098,800 | 1,081 |
| 2014-07-09 | 3,222 | 3,258 | 3,204 | 3,246 | 3,304,800 | 1,082 |
| 2014-07-08 | 3,264 | 3,270 | 3,222 | 3,237 | 3,847,300 | 1,079 |
| 2014-07-07 | 3,332 | 3,364 | 3,332 | 3,334 | 1,112,000 | 1,111.33 |
| 2014-07-04 | 3,389 | 3,390 | 3,340 | 3,346 | 1,798,900 | 1,115.33 |
| 2014-07-03 | 3,364 | 3,378 | 3,328 | 3,348 | 2,422,800 | 1,116 |
| 2014-07-02 | 3,375 | 3,384 | 3,346 | 3,355 | 2,732,700 | 1,118.33 |
| 2014-07-01 | 3,355 | 3,366 | 3,335 | 3,356 | 2,207,800 | 1,118.67 |
| 2014-06-30 | 3,350 | 3,364 | 3,293 | 3,332 | 2,296,600 | 1,110.67 |
| 2014-06-27 | 3,367 | 3,370 | 3,317 | 3,348 | 2,219,000 | 1,116 |
| 2014-06-26 | 3,435 | 3,437 | 3,386 | 3,389 | 1,996,500 | 1,129.67 |
| 2014-06-25 | 3,460 | 3,460 | 3,405 | 3,405 | 2,478,600 | 1,135 |
| 2014-06-24 | 3,449 | 3,493 | 3,440 | 3,475 | 2,273,600 | 1,158.33 |
| 2014-06-23 | 3,442 | 3,460 | 3,429 | 3,445 | 2,458,400 | 1,148.33 |
| 2014-06-20 | 3,490 | 3,499 | 3,414 | 3,415 | 6,588,800 | 1,138.33 |
| 2014-06-19 | 3,450 | 3,477 | 3,437 | 3,464 | 3,022,400 | 1,154.67 |
| 2014-06-18 | 3,411 | 3,450 | 3,401 | 3,438 | 2,199,600 | 1,146 |
| 2014-06-17 | 3,418 | 3,424 | 3,383 | 3,392 | 2,396,000 | 1,130.67 |
| 2014-06-16 | 3,450 | 3,459 | 3,421 | 3,429 | 1,997,100 | 1,143 |
| 2014-06-13 | 3,366 | 3,460 | 3,366 | 3,445 | 4,115,100 | 1,148.33 |
| 2014-06-12 | 3,424 | 3,439 | 3,401 | 3,414 | 3,394,900 | 1,138 |
| 2014-06-11 | 3,370 | 3,420 | 3,367 | 3,419 | 2,186,400 | 1,139.67 |
| 2014-06-10 | 3,381 | 3,406 | 3,345 | 3,357 | 2,109,900 | 1,119 |
| 2014-06-09 | 3,395 | 3,397 | 3,369 | 3,370 | 1,370,300 | 1,123.33 |
| 2014-06-06 | 3,340 | 3,394 | 3,340 | 3,364 | 3,078,200 | 1,121.33 |
| 2014-06-05 | 3,350 | 3,371 | 3,311 | 3,330 | 3,144,800 | 1,110 |
| 2014-06-04 | 3,306 | 3,375 | 3,286 | 3,373 | 4,281,900 | 1,124.33 |
| 2014-06-03 | 3,293 | 3,312 | 3,268 | 3,276 | 2,564,300 | 1,092 |
| 2014-06-02 | 3,240 | 3,299 | 3,224 | 3,275 | 3,281,700 | 1,091.67 |
| 2014-05-30 | 3,184 | 3,233 | 3,180 | 3,216 | 3,858,900 | 1,072 |
| 2014-05-29 | 3,086 | 3,181 | 3,086 | 3,159 | 2,298,000 | 1,053 |
| 2014-05-28 | 3,084 | 3,152 | 3,075 | 3,125 | 2,498,700 | 1,041.67 |
| 2014-05-27 | 3,095 | 3,132 | 3,085 | 3,087 | 2,050,700 | 1,029 |
| 2014-05-26 | 3,124 | 3,124 | 3,061 | 3,078 | 2,053,100 | 1,026 |
| 2014-05-23 | 3,055 | 3,102 | 3,042 | 3,089 | 3,137,000 | 1,029.67 |
| 2014-05-22 | 2,965 | 3,047 | 2,953 | 3,037 | 3,674,200 | 1,012.33 |
| 2014-05-21 | 2,912 | 2,974 | 2,908 | 2,951 | 3,547,800 | 983.67 |
| 2014-05-20 | 2,930 | 2,970 | 2,885 | 2,939 | 4,427,500 | 979.67 |
| 2014-05-19 | 2,952 | 2,952 | 2,917 | 2,921 | 1,700,500 | 973.67 |
| 2014-05-16 | 2,981 | 3,000 | 2,931 | 2,948 | 2,809,000 | 982.67 |
| 2014-05-15 | 3,043 | 3,054 | 3,010 | 3,049 | 1,527,600 | 1,016.33 |
| 2014-05-14 | 3,055 | 3,093 | 3,053 | 3,088 | 1,316,900 | 1,029.33 |
| 2014-05-13 | 3,045 | 3,079 | 3,038 | 3,066 | 2,146,200 | 1,022 |
| 2014-05-12 | 2,994 | 3,010 | 2,978 | 2,983 | 1,535,800 | 994.33 |
| 2014-05-09 | 2,978 | 3,017 | 2,975 | 2,994 | 2,176,600 | 998 |
| 2014-05-08 | 2,928 | 3,002 | 2,924 | 2,977 | 2,241,600 | 992.33 |
| 2014-05-07 | 3,035 | 3,035 | 2,918 | 2,928 | 4,351,300 | 976 |
| 2014-05-02 | 3,071 | 3,089 | 3,054 | 3,081 | 1,514,200 | 1,027 |
| 2014-05-01 | 3,028 | 3,089 | 3,022 | 3,077 | 1,732,900 | 1,025.67 |
| 2014-04-30 | 3,044 | 3,055 | 3,009 | 3,011 | 1,705,400 | 1,003.67 |
| 2014-04-28 | 2,993 | 3,039 | 2,985 | 3,020 | 1,543,700 | 1,006.67 |
| 2014-04-25 | 3,006 | 3,068 | 2,996 | 3,041 | 2,377,900 | 1,013.67 |
| 2014-04-24 | 3,028 | 3,058 | 3,010 | 3,022 | 1,529,200 | 1,007.33 |
| 2014-04-23 | 3,035 | 3,035 | 2,993 | 3,019 | 1,665,200 | 1,006.33 |
| 2014-04-22 | 3,040 | 3,056 | 3,022 | 3,022 | 2,088,400 | 1,007.33 |
| 2014-04-21 | 3,041 | 3,055 | 3,022 | 3,038 | 1,183,300 | 1,012.67 |
| 2014-04-18 | 3,018 | 3,037 | 3,002 | 3,022 | 1,036,000 | 1,007.33 |
| 2014-04-17 | 3,010 | 3,041 | 2,991 | 2,993 | 2,220,700 | 997.67 |
| 2014-04-16 | 2,960 | 3,024 | 2,938 | 3,019 | 1,902,800 | 1,006.33 |
| 2014-04-15 | 2,949 | 2,962 | 2,920 | 2,929 | 1,668,400 | 976.33 |
| 2014-04-14 | 2,937 | 2,991 | 2,932 | 2,950 | 1,991,100 | 983.33 |
| 2014-04-11 | 2,924 | 2,954 | 2,907 | 2,945 | 2,264,800 | 981.67 |
| 2014-04-10 | 3,058 | 3,060 | 2,994 | 3,005 | 2,261,300 | 1,001.67 |
| 2014-04-09 | 3,032 | 3,049 | 3,011 | 3,035 | 2,912,100 | 1,011.67 |
| 2014-04-08 | 3,047 | 3,091 | 3,010 | 3,061 | 2,117,600 | 1,020.33 |
| 2014-04-07 | 3,133 | 3,154 | 3,066 | 3,093 | 2,906,900 | 1,031 |
| 2014-04-04 | 3,126 | 3,174 | 3,126 | 3,151 | 1,820,500 | 1,050.33 |
| 2014-04-03 | 3,159 | 3,167 | 3,107 | 3,145 | 2,660,900 | 1,048.33 |
| 2014-04-02 | 3,138 | 3,178 | 3,122 | 3,146 | 2,838,200 | 1,048.67 |
| 2014-04-01 | 3,120 | 3,138 | 3,071 | 3,107 | 2,395,200 | 1,035.67 |
| 2014-03-31 | 3,040 | 3,108 | 3,022 | 3,098 | 3,158,000 | 1,032.67 |
| 2014-03-28 | 2,958 | 3,000 | 2,905 | 2,999 | 2,595,600 | 999.67 |
| 2014-03-27 | 2,999 | 3,003 | 2,892 | 2,977 | 4,071,300 | 992.33 |
| 2014-03-26 | 2,968 | 3,017 | 2,956 | 3,007 | 3,200,200 | 1,002.33 |
| 2014-03-25 | 2,910 | 2,955 | 2,884 | 2,947 | 4,322,700 | 982.33 |
| 2014-03-24 | 2,998 | 3,003 | 2,911 | 2,938 | 5,158,700 | 979.33 |
| 2014-03-20 | 2,980 | 2,998 | 2,924 | 2,949 | 4,975,400 | 983 |
| 2014-03-19 | 3,021 | 3,035 | 2,940 | 2,967 | 5,058,400 | 989 |
| 2014-03-18 | 3,060 | 3,076 | 3,024 | 3,031 | 2,266,200 | 1,010.33 |
| 2014-03-17 | 2,990 | 3,013 | 2,958 | 3,004 | 3,752,200 | 1,001.33 |
| 2014-03-14 | 3,040 | 3,041 | 2,996 | 3,015 | 6,803,500 | 1,005 |
| 2014-03-13 | 3,050 | 3,091 | 3,045 | 3,068 | 2,454,000 | 1,022.67 |
| 2014-03-12 | 3,053 | 3,057 | 3,015 | 3,029 | 3,247,000 | 1,009.67 |
| 2014-03-11 | 3,055 | 3,095 | 3,043 | 3,083 | 2,040,300 | 1,027.67 |
| 2014-03-10 | 3,048 | 3,062 | 3,016 | 3,032 | 1,821,300 | 1,010.67 |
| 2014-03-07 | 3,105 | 3,111 | 3,022 | 3,053 | 3,016,300 | 1,017.67 |
| 2014-03-06 | 3,045 | 3,081 | 2,997 | 3,071 | 2,265,900 | 1,023.67 |
| 2014-03-05 | 3,055 | 3,065 | 3,023 | 3,045 | 1,773,200 | 1,015 |
| 2014-03-04 | 2,968 | 3,057 | 2,957 | 3,010 | 2,201,500 | 1,003.33 |
| 2014-03-03 | 2,992 | 3,009 | 2,950 | 3,007 | 2,198,300 | 1,002.33 |
| 2014-02-28 | 3,010 | 3,022 | 2,988 | 3,012 | 2,565,400 | 1,004 |
| 2014-02-27 | 3,020 | 3,028 | 2,976 | 3,011 | 3,002,800 | 1,003.67 |
| 2014-02-26 | 3,051 | 3,082 | 3,043 | 3,047 | 2,503,100 | 1,015.67 |
| 2014-02-25 | 3,085 | 3,123 | 3,080 | 3,100 | 2,926,200 | 1,033.33 |
| 2014-02-24 | 3,100 | 3,141 | 3,027 | 3,084 | 3,730,100 | 1,028 |
| 2014-02-21 | 3,125 | 3,158 | 3,113 | 3,145 | 2,505,600 | 1,048.33 |
| 2014-02-20 | 3,147 | 3,147 | 3,054 | 3,080 | 2,937,400 | 1,026.67 |
| 2014-02-19 | 3,160 | 3,189 | 3,138 | 3,161 | 2,652,400 | 1,053.67 |
| 2014-02-18 | 3,130 | 3,193 | 3,122 | 3,175 | 2,682,300 | 1,058.33 |
| 2014-02-17 | 3,090 | 3,121 | 3,071 | 3,100 | 1,966,400 | 1,033.33 |
| 2014-02-14 | 3,079 | 3,185 | 3,061 | 3,091 | 3,566,600 | 1,030.33 |
| 2014-02-13 | 3,100 | 3,106 | 3,071 | 3,079 | 2,084,300 | 1,026.33 |
| 2014-02-12 | 3,030 | 3,119 | 3,023 | 3,104 | 3,854,700 | 1,034.67 |
| 2014-02-10 | 3,047 | 3,057 | 2,966 | 2,991 | 3,163,600 | 997 |
| 2014-02-07 | 2,954 | 3,008 | 2,938 | 2,997 | 3,137,800 | 999 |
| 2014-02-06 | 2,940 | 2,958 | 2,919 | 2,929 | 4,152,700 | 976.33 |
| 2014-02-05 | 2,911 | 2,941 | 2,879 | 2,932 | 5,537,600 | 977.33 |
| 2014-02-04 | 2,877 | 2,893 | 2,834 | 2,835 | 4,589,800 | 945 |
| 2014-02-03 | 3,011 | 3,038 | 2,955 | 2,965 | 2,641,000 | 988.33 |
| 2014-01-31 | 3,075 | 3,084 | 3,015 | 3,034 | 2,954,800 | 1,011.33 |
| 2014-01-30 | 3,105 | 3,120 | 3,009 | 3,033 | 4,411,600 | 1,011 |
| 2014-01-29 | 3,106 | 3,174 | 3,089 | 3,169 | 2,391,000 | 1,056.33 |
| 2014-01-28 | 3,114 | 3,129 | 3,070 | 3,073 | 2,705,600 | 1,024.33 |
| 2014-01-27 | 3,100 | 3,116 | 3,084 | 3,089 | 3,643,200 | 1,029.67 |
| 2014-01-24 | 3,245 | 3,250 | 3,182 | 3,203 | 3,496,400 | 1,067.67 |
| 2014-01-23 | 3,350 | 3,356 | 3,275 | 3,278 | 2,682,900 | 1,092.67 |
| 2014-01-22 | 3,291 | 3,327 | 3,276 | 3,299 | 2,224,700 | 1,099.67 |
| 2014-01-21 | 3,310 | 3,328 | 3,287 | 3,303 | 2,414,500 | 1,101 |
| 2014-01-20 | 3,327 | 3,327 | 3,287 | 3,291 | 1,993,800 | 1,097 |
| 2014-01-17 | 3,373 | 3,383 | 3,322 | 3,336 | 1,924,700 | 1,112 |
| 2014-01-16 | 3,380 | 3,416 | 3,373 | 3,384 | 2,308,200 | 1,128 |
| 2014-01-15 | 3,325 | 3,363 | 3,322 | 3,361 | 3,578,300 | 1,120.33 |
| 2014-01-14 | 3,316 | 3,316 | 3,241 | 3,265 | 3,850,800 | 1,088.33 |
| 2014-01-10 | 3,365 | 3,375 | 3,305 | 3,355 | 5,052,800 | 1,118.33 |
| 2014-01-09 | 3,405 | 3,440 | 3,375 | 3,410 | 2,461,300 | 1,136.67 |
| 2014-01-08 | 3,400 | 3,410 | 3,360 | 3,400 | 2,913,600 | 1,133.33 |
| 2014-01-07 | 3,410 | 3,425 | 3,360 | 3,370 | 2,723,400 | 1,123.33 |
| 2014-01-06 | 3,495 | 3,515 | 3,425 | 3,465 | 2,754,500 | 1,155 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
