8801 三井不動産(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 | 3,301 | 3,301 | 3,254 | 3,255 | 3,686,000 | 1,085 |
| 2014-12-29 | 3,296 | 3,322 | 3,242.5 | 3,290 | 3,574,000 | 1,096.67 |
| 2014-12-26 | 3,270 | 3,333 | 3,269 | 3,311.5 | 2,821,000 | 1,103.83 |
| 2014-12-25 | 3,300 | 3,315.5 | 3,268 | 3,292.5 | 2,272,000 | 1,097.50 |
| 2014-12-24 | 3,354.5 | 3,366.5 | 3,293.5 | 3,301 | 5,164,000 | 1,100.33 |
| 2014-12-22 | 3,275 | 3,347 | 3,260 | 3,323.5 | 6,733,000 | 1,107.83 |
| 2014-12-19 | 3,180 | 3,280.5 | 3,173 | 3,255 | 8,202,000 | 1,085 |
| 2014-12-18 | 3,132.5 | 3,166 | 3,105 | 3,116.5 | 7,007,000 | 1,038.83 |
| 2014-12-17 | 3,051.5 | 3,091 | 3,021.5 | 3,065.5 | 7,429,000 | 1,021.83 |
| 2014-12-16 | 3,120 | 3,135.5 | 3,070 | 3,086.5 | 7,709,000 | 1,028.83 |
| 2014-12-15 | 3,204.5 | 3,232.5 | 3,163 | 3,166.5 | 4,814,000 | 1,055.50 |
| 2014-12-12 | 3,209 | 3,274 | 3,204 | 3,249 | 9,939,000 | 1,083 |
| 2014-12-11 | 3,228 | 3,267.5 | 3,218.5 | 3,225.5 | 6,173,000 | 1,075.17 |
| 2014-12-10 | 3,341 | 3,386 | 3,272 | 3,301 | 4,896,000 | 1,100.33 |
| 2014-12-09 | 3,350 | 3,375.5 | 3,332 | 3,372 | 3,806,000 | 1,124 |
| 2014-12-08 | 3,409.5 | 3,423.5 | 3,369 | 3,379 | 4,024,000 | 1,126.33 |
| 2014-12-05 | 3,390 | 3,407.5 | 3,373.5 | 3,395 | 5,009,000 | 1,131.67 |
| 2014-12-04 | 3,404 | 3,405.5 | 3,365 | 3,369.5 | 5,282,000 | 1,123.17 |
| 2014-12-03 | 3,446.5 | 3,449.5 | 3,400.5 | 3,413 | 3,966,000 | 1,137.67 |
| 2014-12-02 | 3,402 | 3,435 | 3,377 | 3,418 | 5,244,000 | 1,139.33 |
| 2014-12-01 | 3,425 | 3,496.5 | 3,421 | 3,430 | 4,249,000 | 1,143.33 |
| 2014-11-28 | 3,422.5 | 3,455 | 3,401.5 | 3,430.5 | 4,512,000 | 1,143.50 |
| 2014-11-27 | 3,451.5 | 3,467.5 | 3,385.5 | 3,390.5 | 6,238,000 | 1,130.17 |
| 2014-11-26 | 3,494 | 3,522.5 | 3,455 | 3,460 | 6,401,000 | 1,153.33 |
| 2014-11-25 | 3,600 | 3,600 | 3,502 | 3,526 | 7,611,000 | 1,175.33 |
| 2014-11-21 | 3,540 | 3,559 | 3,522 | 3,558.5 | 4,887,000 | 1,186.17 |
| 2014-11-20 | 3,611.5 | 3,614.5 | 3,540 | 3,541.5 | 4,920,000 | 1,180.50 |
| 2014-11-19 | 3,610 | 3,630 | 3,579 | 3,603.5 | 4,360,000 | 1,201.17 |
| 2014-11-18 | 3,600 | 3,625 | 3,550 | 3,570.5 | 5,179,000 | 1,190.17 |
| 2014-11-17 | 3,609 | 3,619.5 | 3,546 | 3,564.5 | 6,655,000 | 1,188.17 |
| 2014-11-14 | 3,619 | 3,644 | 3,559.5 | 3,640 | 9,561,000 | 1,213.33 |
| 2014-11-13 | 3,507.5 | 3,575.5 | 3,502 | 3,562 | 6,542,000 | 1,187.33 |
| 2014-11-12 | 3,530 | 3,645.5 | 3,527 | 3,577 | 12,554,000 | 1,192.33 |
| 2014-11-11 | 3,458.5 | 3,500 | 3,422 | 3,482.5 | 7,439,000 | 1,160.83 |
| 2014-11-10 | 3,341.5 | 3,434.5 | 3,330 | 3,423.5 | 4,497,000 | 1,141.17 |
| 2014-11-07 | 3,481.5 | 3,494 | 3,382.5 | 3,386 | 7,130,000 | 1,128.67 |
| 2014-11-06 | 3,525 | 3,538 | 3,400 | 3,411.5 | 8,440,000 | 1,137.17 |
| 2014-11-05 | 3,567 | 3,611 | 3,516 | 3,540 | 9,103,000 | 1,180 |
| 2014-11-04 | 3,700 | 3,809.5 | 3,588.5 | 3,620.5 | 19,531,000 | 1,206.83 |
| 2014-10-31 | 3,247 | 3,549 | 3,226.5 | 3,507.5 | 16,831,000 | 1,169.17 |
| 2014-10-30 | 3,161 | 3,246 | 3,150 | 3,221.5 | 7,382,000 | 1,073.83 |
| 2014-10-29 | 3,080 | 3,135.5 | 3,072.5 | 3,130 | 4,284,000 | 1,043.33 |
| 2014-10-28 | 3,056 | 3,087 | 3,042.5 | 3,068 | 2,595,000 | 1,022.67 |
| 2014-10-27 | 3,029.5 | 3,073 | 3,021 | 3,056 | 3,080,000 | 1,018.67 |
| 2014-10-24 | 3,038 | 3,044 | 3,000 | 3,008 | 3,471,000 | 1,002.67 |
| 2014-10-23 | 2,957 | 3,018.5 | 2,950.5 | 2,998 | 3,704,000 | 999.33 |
| 2014-10-22 | 2,963 | 3,027 | 2,961 | 2,999.5 | 4,386,000 | 999.83 |
| 2014-10-21 | 2,980 | 2,998 | 2,916 | 2,933.5 | 4,291,000 | 977.83 |
| 2014-10-20 | 2,958.5 | 2,983.5 | 2,933 | 2,960.5 | 5,598,000 | 986.83 |
| 2014-10-17 | 2,880 | 2,911.5 | 2,861.5 | 2,879 | 5,009,000 | 959.67 |
| 2014-10-16 | 2,911 | 2,912.5 | 2,854.5 | 2,892 | 5,613,000 | 964 |
| 2014-10-15 | 2,950 | 2,980 | 2,930 | 2,957.5 | 4,131,000 | 985.83 |
| 2014-10-14 | 2,941 | 2,964 | 2,919.5 | 2,940 | 7,002,000 | 980 |
| 2014-10-10 | 3,010 | 3,062 | 3,004.5 | 3,041.5 | 5,917,000 | 1,013.83 |
| 2014-10-09 | 3,095 | 3,142 | 3,070 | 3,075 | 4,586,000 | 1,025 |
| 2014-10-08 | 3,081 | 3,089.5 | 3,040 | 3,079 | 5,254,000 | 1,026.33 |
| 2014-10-07 | 3,121.5 | 3,194 | 3,106 | 3,118.5 | 5,665,000 | 1,039.50 |
| 2014-10-06 | 3,135 | 3,146.5 | 3,079.5 | 3,106.5 | 6,079,000 | 1,035.50 |
| 2014-10-03 | 3,150 | 3,179 | 3,090 | 3,101 | 6,602,000 | 1,033.67 |
| 2014-10-02 | 3,263.5 | 3,269 | 3,153 | 3,159 | 7,613,000 | 1,053 |
| 2014-10-01 | 3,374 | 3,377 | 3,316.5 | 3,319.5 | 3,907,000 | 1,106.50 |
| 2014-09-30 | 3,368 | 3,368 | 3,308.5 | 3,359.5 | 4,096,000 | 1,119.83 |
| 2014-09-29 | 3,372 | 3,382 | 3,344 | 3,368.5 | 3,482,000 | 1,122.83 |
| 2014-09-26 | 3,350.5 | 3,409.5 | 3,340 | 3,382 | 3,751,000 | 1,127.33 |
| 2014-09-25 | 3,337 | 3,395 | 3,316.5 | 3,395 | 4,211,000 | 1,131.67 |
| 2014-09-24 | 3,330 | 3,346.5 | 3,286.5 | 3,298.5 | 3,743,000 | 1,099.50 |
| 2014-09-22 | 3,350 | 3,385 | 3,312.5 | 3,335 | 3,502,000 | 1,111.67 |
| 2014-09-19 | 3,330.5 | 3,366.5 | 3,313 | 3,350.5 | 3,452,000 | 1,116.83 |
| 2014-09-18 | 3,354 | 3,377.5 | 3,322.5 | 3,329.5 | 4,129,000 | 1,109.83 |
| 2014-09-17 | 3,336.5 | 3,350 | 3,278 | 3,288.5 | 4,858,000 | 1,096.17 |
| 2014-09-16 | 3,383 | 3,395 | 3,357 | 3,361.5 | 3,856,000 | 1,120.50 |
| 2014-09-12 | 3,421.5 | 3,445.5 | 3,396 | 3,427.5 | 7,536,000 | 1,142.50 |
| 2014-09-11 | 3,422 | 3,424.5 | 3,370 | 3,380 | 3,423,000 | 1,126.67 |
| 2014-09-10 | 3,360 | 3,409.5 | 3,356.5 | 3,400 | 2,689,000 | 1,133.33 |
| 2014-09-09 | 3,448 | 3,450 | 3,386 | 3,389 | 2,467,000 | 1,129.67 |
| 2014-09-08 | 3,427 | 3,453.5 | 3,417.5 | 3,430.5 | 2,664,000 | 1,143.50 |
| 2014-09-05 | 3,440 | 3,452.5 | 3,422 | 3,427.5 | 3,647,000 | 1,142.50 |
| 2014-09-04 | 3,438.5 | 3,454 | 3,416 | 3,426.5 | 3,372,000 | 1,142.17 |
| 2014-09-03 | 3,450 | 3,453 | 3,427.5 | 3,439 | 4,157,000 | 1,146.33 |
| 2014-09-02 | 3,374.5 | 3,429 | 3,365 | 3,415 | 5,345,000 | 1,138.33 |
| 2014-09-01 | 3,329 | 3,356 | 3,323 | 3,352 | 1,939,000 | 1,117.33 |
| 2014-08-29 | 3,302.5 | 3,333 | 3,285.5 | 3,315 | 5,309,000 | 1,105 |
| 2014-08-28 | 3,304 | 3,337.5 | 3,287 | 3,330 | 4,356,000 | 1,110 |
| 2014-08-27 | 3,381 | 3,384.5 | 3,329.5 | 3,350 | 3,287,000 | 1,116.67 |
| 2014-08-26 | 3,406.5 | 3,406.5 | 3,345 | 3,353 | 3,475,000 | 1,117.67 |
| 2014-08-25 | 3,396.5 | 3,413 | 3,365.5 | 3,406.5 | 2,463,000 | 1,135.50 |
| 2014-08-22 | 3,420 | 3,421 | 3,366.5 | 3,382.5 | 3,049,000 | 1,127.50 |
| 2014-08-21 | 3,360 | 3,409.5 | 3,346 | 3,409.5 | 3,562,000 | 1,136.50 |
| 2014-08-20 | 3,338.5 | 3,350.5 | 3,323 | 3,334 | 2,715,000 | 1,111.33 |
| 2014-08-19 | 3,298 | 3,354.5 | 3,298 | 3,338.5 | 3,553,000 | 1,112.83 |
| 2014-08-18 | 3,271.5 | 3,276 | 3,251 | 3,270 | 2,182,000 | 1,090 |
| 2014-08-15 | 3,274 | 3,299 | 3,270 | 3,278 | 2,967,000 | 1,092.67 |
| 2014-08-14 | 3,327.5 | 3,327.5 | 3,262 | 3,274 | 3,886,000 | 1,091.33 |
| 2014-08-13 | 3,257.5 | 3,327.5 | 3,250 | 3,312 | 2,962,000 | 1,104 |
| 2014-08-12 | 3,280 | 3,298 | 3,257.5 | 3,257.5 | 2,464,000 | 1,085.83 |
| 2014-08-11 | 3,239 | 3,279.5 | 3,219.5 | 3,264.5 | 4,951,000 | 1,088.17 |
| 2014-08-08 | 3,245 | 3,249 | 3,151 | 3,158 | 6,318,000 | 1,052.67 |
| 2014-08-07 | 3,259 | 3,282.5 | 3,199 | 3,268.5 | 4,810,000 | 1,089.50 |
| 2014-08-06 | 3,350 | 3,352.5 | 3,295 | 3,311 | 4,146,000 | 1,103.67 |
| 2014-08-05 | 3,395 | 3,396.5 | 3,333 | 3,342.5 | 4,990,000 | 1,114.17 |
| 2014-08-04 | 3,420.5 | 3,426 | 3,397.5 | 3,397.5 | 3,934,000 | 1,132.50 |
| 2014-08-01 | 3,422 | 3,460 | 3,421 | 3,442 | 3,938,000 | 1,147.33 |
| 2014-07-31 | 3,449 | 3,475 | 3,442.5 | 3,444.5 | 3,925,000 | 1,148.17 |
| 2014-07-30 | 3,445 | 3,445 | 3,413.5 | 3,420.5 | 2,383,000 | 1,140.17 |
| 2014-07-29 | 3,411.5 | 3,449 | 3,399.5 | 3,445.5 | 3,699,000 | 1,148.50 |
| 2014-07-28 | 3,421 | 3,421.5 | 3,398.5 | 3,411.5 | 2,917,000 | 1,137.17 |
| 2014-07-25 | 3,437 | 3,441 | 3,400.5 | 3,430 | 2,804,000 | 1,143.33 |
| 2014-07-24 | 3,426 | 3,448.5 | 3,411.5 | 3,420 | 3,577,000 | 1,140 |
| 2014-07-23 | 3,408.5 | 3,435 | 3,398 | 3,432 | 3,552,000 | 1,144 |
| 2014-07-22 | 3,452 | 3,473 | 3,396.5 | 3,406 | 3,397,000 | 1,135.33 |
| 2014-07-18 | 3,399 | 3,425 | 3,391 | 3,416 | 3,521,000 | 1,138.67 |
| 2014-07-17 | 3,471 | 3,493 | 3,446 | 3,450 | 3,198,000 | 1,150 |
| 2014-07-16 | 3,475 | 3,510 | 3,443 | 3,473 | 5,550,000 | 1,157.67 |
| 2014-07-15 | 3,387 | 3,477 | 3,383 | 3,460 | 6,761,000 | 1,153.33 |
| 2014-07-14 | 3,353 | 3,370 | 3,324 | 3,363 | 4,150,000 | 1,121 |
| 2014-07-11 | 3,350 | 3,385 | 3,349 | 3,364 | 3,587,000 | 1,121.33 |
| 2014-07-10 | 3,400 | 3,436 | 3,365 | 3,382 | 4,230,000 | 1,127.33 |
| 2014-07-09 | 3,351 | 3,387 | 3,348 | 3,384 | 3,953,000 | 1,128 |
| 2014-07-08 | 3,398 | 3,410 | 3,367 | 3,390 | 3,572,000 | 1,130 |
| 2014-07-07 | 3,446 | 3,452 | 3,414 | 3,416 | 3,190,000 | 1,138.67 |
| 2014-07-04 | 3,450 | 3,464 | 3,432 | 3,464 | 7,082,000 | 1,154.67 |
| 2014-07-03 | 3,444 | 3,450 | 3,424 | 3,431 | 3,691,000 | 1,143.67 |
| 2014-07-02 | 3,436 | 3,445 | 3,405 | 3,445 | 8,286,000 | 1,148.33 |
| 2014-07-01 | 3,432 | 3,440 | 3,406 | 3,419 | 5,590,000 | 1,139.67 |
| 2014-06-30 | 3,448 | 3,448 | 3,381 | 3,416 | 5,449,000 | 1,138.67 |
| 2014-06-27 | 3,440 | 3,440 | 3,375 | 3,405 | 6,257,000 | 1,135 |
| 2014-06-26 | 3,445 | 3,464 | 3,419 | 3,432 | 5,809,000 | 1,144 |
| 2014-06-25 | 3,421 | 3,473 | 3,411 | 3,439 | 8,629,000 | 1,146.33 |
| 2014-06-24 | 3,420 | 3,451 | 3,385 | 3,451 | 41,375,000 | 1,150.33 |
| 2014-06-23 | 3,490 | 3,529 | 3,473 | 3,519 | 12,216,000 | 1,173 |
| 2014-06-20 | 3,470 | 3,535 | 3,461 | 3,526 | 9,044,000 | 1,175.33 |
| 2014-06-19 | 3,390 | 3,476 | 3,376 | 3,470 | 9,678,000 | 1,156.67 |
| 2014-06-18 | 3,387 | 3,408 | 3,346 | 3,401 | 8,867,000 | 1,133.67 |
| 2014-06-17 | 3,300 | 3,403 | 3,266 | 3,387 | 23,318,000 | 1,129 |
| 2014-06-16 | 3,280 | 3,350 | 3,236 | 3,236 | 12,012,000 | 1,078.67 |
| 2014-06-13 | 3,220 | 3,319 | 3,217 | 3,310 | 9,064,000 | 1,103.33 |
| 2014-06-12 | 3,298 | 3,300 | 3,263 | 3,276 | 5,522,000 | 1,092 |
| 2014-06-11 | 3,380 | 3,380 | 3,333 | 3,344 | 5,547,000 | 1,114.67 |
| 2014-06-10 | 3,397 | 3,415 | 3,385 | 3,395 | 4,280,000 | 1,131.67 |
| 2014-06-09 | 3,375 | 3,397 | 3,365 | 3,390 | 5,335,000 | 1,130 |
| 2014-06-06 | 3,350 | 3,366 | 3,337 | 3,350 | 4,507,000 | 1,116.67 |
| 2014-06-05 | 3,342 | 3,363 | 3,313 | 3,342 | 3,580,000 | 1,114 |
| 2014-06-04 | 3,360 | 3,363 | 3,312 | 3,338 | 2,797,000 | 1,112.67 |
| 2014-06-03 | 3,385 | 3,414 | 3,352 | 3,368 | 5,017,000 | 1,122.67 |
| 2014-06-02 | 3,259 | 3,355 | 3,258 | 3,342 | 6,160,000 | 1,114 |
| 2014-05-30 | 3,206 | 3,239 | 3,200 | 3,221 | 7,050,000 | 1,073.67 |
| 2014-05-29 | 3,182 | 3,203 | 3,162 | 3,193 | 5,125,000 | 1,064.33 |
| 2014-05-28 | 3,140 | 3,193 | 3,105 | 3,182 | 16,967,000 | 1,060.67 |
| 2014-05-27 | 3,282 | 3,369 | 3,282 | 3,340 | 3,497,000 | 1,113.33 |
| 2014-05-26 | 3,336 | 3,338 | 3,288 | 3,315 | 2,646,000 | 1,105 |
| 2014-05-23 | 3,304 | 3,341 | 3,282 | 3,287 | 5,519,000 | 1,095.67 |
| 2014-05-22 | 3,200 | 3,257 | 3,160 | 3,231 | 3,938,000 | 1,077 |
| 2014-05-21 | 3,230 | 3,240 | 3,179 | 3,192 | 4,734,000 | 1,064 |
| 2014-05-20 | 3,252 | 3,306 | 3,252 | 3,272 | 3,797,000 | 1,090.67 |
| 2014-05-19 | 3,310 | 3,312 | 3,247 | 3,252 | 4,019,000 | 1,084 |
| 2014-05-16 | 3,313 | 3,337 | 3,273 | 3,310 | 4,771,000 | 1,103.33 |
| 2014-05-15 | 3,300 | 3,386 | 3,274 | 3,382 | 6,050,000 | 1,127.33 |
| 2014-05-14 | 3,273 | 3,314 | 3,246 | 3,306 | 4,381,000 | 1,102 |
| 2014-05-13 | 3,273 | 3,318 | 3,257 | 3,273 | 6,290,000 | 1,091 |
| 2014-05-12 | 3,139 | 3,150 | 3,109 | 3,135 | 2,751,000 | 1,045 |
| 2014-05-09 | 3,086 | 3,162 | 3,085 | 3,145 | 3,529,000 | 1,048.33 |
| 2014-05-08 | 3,100 | 3,179 | 3,095 | 3,099 | 4,362,000 | 1,033 |
| 2014-05-07 | 3,111 | 3,140 | 3,075 | 3,079 | 5,375,000 | 1,026.33 |
| 2014-05-02 | 3,120 | 3,165 | 3,120 | 3,148 | 4,015,000 | 1,049.33 |
| 2014-05-01 | 3,036 | 3,105 | 3,026 | 3,100 | 3,541,000 | 1,033.33 |
| 2014-04-30 | 3,023 | 3,059 | 3,010 | 3,021 | 3,793,000 | 1,007 |
| 2014-04-28 | 3,000 | 3,029 | 2,992 | 3,015 | 2,564,000 | 1,005 |
| 2014-04-25 | 3,023 | 3,090 | 3,016 | 3,028 | 3,292,000 | 1,009.33 |
| 2014-04-24 | 3,071 | 3,093 | 3,046 | 3,065 | 2,097,000 | 1,021.67 |
| 2014-04-23 | 3,060 | 3,089 | 3,002 | 3,084 | 3,262,000 | 1,028 |
| 2014-04-22 | 3,083 | 3,118 | 3,032 | 3,032 | 2,606,000 | 1,010.67 |
| 2014-04-21 | 3,125 | 3,146 | 3,054 | 3,057 | 2,652,000 | 1,019 |
| 2014-04-18 | 3,090 | 3,140 | 3,090 | 3,125 | 2,394,000 | 1,041.67 |
| 2014-04-17 | 3,055 | 3,099 | 3,015 | 3,076 | 4,073,000 | 1,025.33 |
| 2014-04-16 | 3,026 | 3,108 | 3,021 | 3,078 | 4,506,000 | 1,026 |
| 2014-04-15 | 3,011 | 3,015 | 2,955 | 2,972 | 3,645,000 | 990.67 |
| 2014-04-14 | 2,955 | 3,014 | 2,952 | 2,967 | 3,432,000 | 989 |
| 2014-04-11 | 2,945 | 3,035 | 2,936 | 2,989 | 6,045,000 | 996.33 |
| 2014-04-10 | 3,057 | 3,110 | 3,035 | 3,035 | 4,759,000 | 1,011.67 |
| 2014-04-09 | 3,073 | 3,099 | 3,008 | 3,012 | 7,249,000 | 1,004 |
| 2014-04-08 | 3,218 | 3,242 | 3,182 | 3,183 | 3,450,000 | 1,061 |
| 2014-04-07 | 3,253 | 3,293 | 3,214 | 3,239 | 3,984,000 | 1,079.67 |
| 2014-04-04 | 3,249 | 3,333 | 3,242 | 3,323 | 7,089,000 | 1,107.67 |
| 2014-04-03 | 3,230 | 3,279 | 3,209 | 3,247 | 5,336,000 | 1,082.33 |
| 2014-04-02 | 3,168 | 3,261 | 3,158 | 3,213 | 6,455,000 | 1,071 |
| 2014-04-01 | 3,180 | 3,188 | 3,129 | 3,158 | 3,868,000 | 1,052.67 |
| 2014-03-31 | 3,130 | 3,149 | 3,079 | 3,149 | 5,381,000 | 1,049.67 |
| 2014-03-28 | 3,043 | 3,056 | 2,992 | 3,056 | 4,932,000 | 1,018.67 |
| 2014-03-27 | 2,951 | 3,032 | 2,914 | 3,024 | 4,336,000 | 1,008 |
| 2014-03-26 | 2,953 | 3,033 | 2,934 | 2,986 | 3,905,000 | 995.33 |
| 2014-03-25 | 2,931 | 2,964 | 2,881 | 2,935 | 4,086,000 | 978.33 |
| 2014-03-24 | 2,935 | 2,993 | 2,920 | 2,984 | 4,012,000 | 994.67 |
| 2014-03-20 | 3,065 | 3,067 | 2,951 | 2,958 | 5,957,000 | 986 |
| 2014-03-19 | 3,085 | 3,128 | 3,030 | 3,072 | 4,925,000 | 1,024 |
| 2014-03-18 | 3,091 | 3,102 | 3,036 | 3,076 | 4,322,000 | 1,025.33 |
| 2014-03-17 | 3,032 | 3,057 | 2,981 | 3,021 | 4,767,000 | 1,007 |
| 2014-03-14 | 3,015 | 3,075 | 3,009 | 3,063 | 7,297,000 | 1,021 |
| 2014-03-13 | 3,164 | 3,169 | 3,110 | 3,117 | 3,603,000 | 1,039 |
| 2014-03-12 | 3,210 | 3,233 | 3,167 | 3,174 | 3,008,000 | 1,058 |
| 2014-03-11 | 3,277 | 3,300 | 3,247 | 3,263 | 2,749,000 | 1,087.67 |
| 2014-03-10 | 3,317 | 3,339 | 3,231 | 3,250 | 3,637,000 | 1,083.33 |
| 2014-03-07 | 3,347 | 3,355 | 3,299 | 3,329 | 5,451,000 | 1,109.67 |
| 2014-03-06 | 3,215 | 3,314 | 3,175 | 3,290 | 8,909,000 | 1,096.67 |
| 2014-03-05 | 3,150 | 3,205 | 3,140 | 3,155 | 7,333,000 | 1,051.67 |
| 2014-03-04 | 2,975 | 3,086 | 2,965 | 3,044 | 4,079,000 | 1,014.67 |
| 2014-03-03 | 2,993 | 3,014 | 2,943 | 2,981 | 4,037,000 | 993.67 |
| 2014-02-28 | 3,020 | 3,045 | 2,970 | 3,027 | 5,779,000 | 1,009 |
| 2014-02-27 | 3,088 | 3,088 | 3,005 | 3,021 | 6,031,000 | 1,007 |
| 2014-02-26 | 3,106 | 3,158 | 3,096 | 3,124 | 3,701,000 | 1,041.33 |
| 2014-02-25 | 3,166 | 3,185 | 3,110 | 3,139 | 5,373,000 | 1,046.33 |
| 2014-02-24 | 3,200 | 3,252 | 3,119 | 3,155 | 4,455,000 | 1,051.67 |
| 2014-02-21 | 3,177 | 3,215 | 3,133 | 3,193 | 4,268,000 | 1,064.33 |
| 2014-02-20 | 3,234 | 3,255 | 3,144 | 3,155 | 3,480,000 | 1,051.67 |
| 2014-02-19 | 3,235 | 3,310 | 3,203 | 3,229 | 4,140,000 | 1,076.33 |
| 2014-02-18 | 3,166 | 3,267 | 3,091 | 3,250 | 5,268,000 | 1,083.33 |
| 2014-02-17 | 3,101 | 3,156 | 3,082 | 3,146 | 3,772,000 | 1,048.67 |
| 2014-02-14 | 3,174 | 3,174 | 2,995 | 3,105 | 9,276,000 | 1,035 |
| 2014-02-13 | 3,308 | 3,318 | 3,174 | 3,194 | 3,594,000 | 1,064.67 |
| 2014-02-12 | 3,342 | 3,353 | 3,286 | 3,295 | 2,577,000 | 1,098.33 |
| 2014-02-10 | 3,279 | 3,295 | 3,243 | 3,295 | 2,861,000 | 1,098.33 |
| 2014-02-07 | 3,210 | 3,234 | 3,190 | 3,230 | 3,097,000 | 1,076.67 |
| 2014-02-06 | 3,215 | 3,266 | 3,144 | 3,157 | 4,371,000 | 1,052.33 |
| 2014-02-05 | 3,173 | 3,210 | 3,133 | 3,178 | 4,103,000 | 1,059.33 |
| 2014-02-04 | 3,120 | 3,163 | 3,085 | 3,103 | 5,296,000 | 1,034.33 |
| 2014-02-03 | 3,256 | 3,315 | 3,223 | 3,229 | 4,456,000 | 1,076.33 |
| 2014-01-31 | 3,316 | 3,339 | 3,257 | 3,289 | 4,027,000 | 1,096.33 |
| 2014-01-30 | 3,386 | 3,400 | 3,252 | 3,308 | 6,356,000 | 1,102.67 |
| 2014-01-29 | 3,456 | 3,496 | 3,406 | 3,478 | 2,913,000 | 1,159.33 |
| 2014-01-28 | 3,397 | 3,464 | 3,367 | 3,410 | 4,046,000 | 1,136.67 |
| 2014-01-27 | 3,460 | 3,483 | 3,373 | 3,386 | 5,684,000 | 1,128.67 |
| 2014-01-24 | 3,546 | 3,547 | 3,502 | 3,528 | 5,249,000 | 1,176 |
| 2014-01-23 | 3,655 | 3,674 | 3,591 | 3,593 | 4,101,000 | 1,197.67 |
| 2014-01-22 | 3,605 | 3,644 | 3,567 | 3,628 | 3,681,000 | 1,209.33 |
| 2014-01-21 | 3,612 | 3,655 | 3,599 | 3,605 | 2,919,000 | 1,201.67 |
| 2014-01-20 | 3,639 | 3,640 | 3,560 | 3,581 | 2,355,000 | 1,193.67 |
| 2014-01-17 | 3,585 | 3,674 | 3,576 | 3,628 | 5,168,000 | 1,209.33 |
| 2014-01-16 | 3,640 | 3,671 | 3,591 | 3,597 | 3,201,000 | 1,199 |
| 2014-01-15 | 3,553 | 3,648 | 3,534 | 3,638 | 4,325,000 | 1,212.67 |
| 2014-01-14 | 3,530 | 3,553 | 3,485 | 3,501 | 5,094,000 | 1,167 |
| 2014-01-10 | 3,660 | 3,670 | 3,600 | 3,615 | 4,110,000 | 1,205 |
| 2014-01-09 | 3,700 | 3,750 | 3,650 | 3,660 | 3,742,000 | 1,220 |
| 2014-01-08 | 3,695 | 3,710 | 3,640 | 3,695 | 2,778,000 | 1,231.67 |
| 2014-01-07 | 3,680 | 3,690 | 3,610 | 3,665 | 3,110,000 | 1,221.67 |
| 2014-01-06 | 3,745 | 3,805 | 3,670 | 3,705 | 5,215,000 | 1,235 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
