8830 住友不動産(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 | 4,205 | 4,205 | 4,129.5 | 4,131.5 | 2,444,000 | 4,131.50 |
| 2014-12-29 | 4,244 | 4,250.5 | 4,143.5 | 4,198.5 | 1,963,000 | 4,198.50 |
| 2014-12-26 | 4,200 | 4,285.5 | 4,200 | 4,255 | 1,075,000 | 4,255 |
| 2014-12-25 | 4,190.5 | 4,240 | 4,189 | 4,213 | 1,384,000 | 4,213 |
| 2014-12-24 | 4,293.5 | 4,299.5 | 4,202 | 4,217.5 | 2,456,000 | 4,217.50 |
| 2014-12-22 | 4,195 | 4,244.5 | 4,152.5 | 4,227.5 | 3,688,000 | 4,227.50 |
| 2014-12-19 | 4,044 | 4,194 | 4,022 | 4,155 | 4,717,000 | 4,155 |
| 2014-12-18 | 3,935.5 | 3,992 | 3,921 | 3,931.5 | 3,282,000 | 3,931.50 |
| 2014-12-17 | 3,835 | 3,905 | 3,812 | 3,865.5 | 3,715,000 | 3,865.50 |
| 2014-12-16 | 3,900 | 3,916.5 | 3,844 | 3,869.5 | 3,491,000 | 3,869.50 |
| 2014-12-15 | 4,000 | 4,026.5 | 3,961 | 3,968.5 | 2,271,000 | 3,968.50 |
| 2014-12-12 | 4,007.5 | 4,069.5 | 3,998 | 4,041 | 5,585,000 | 4,041 |
| 2014-12-11 | 4,032 | 4,062 | 4,011 | 4,040 | 3,625,000 | 4,040 |
| 2014-12-10 | 4,172 | 4,219.5 | 4,070.5 | 4,110 | 3,723,000 | 4,110 |
| 2014-12-09 | 4,218 | 4,229 | 4,188.5 | 4,201.5 | 2,394,000 | 4,201.50 |
| 2014-12-08 | 4,250 | 4,289 | 4,235 | 4,245 | 3,802,000 | 4,245 |
| 2014-12-05 | 4,155 | 4,204 | 4,152 | 4,186.5 | 2,787,000 | 4,186.50 |
| 2014-12-04 | 4,187 | 4,210 | 4,123 | 4,126.5 | 2,498,000 | 4,126.50 |
| 2014-12-03 | 4,165 | 4,230 | 4,148 | 4,155.5 | 3,000,000 | 4,155.50 |
| 2014-12-02 | 4,150.5 | 4,159.5 | 4,104 | 4,140 | 2,149,000 | 4,140 |
| 2014-12-01 | 4,087.5 | 4,186 | 4,080 | 4,156.5 | 2,213,000 | 4,156.50 |
| 2014-11-28 | 4,149 | 4,161 | 4,095 | 4,098.5 | 3,664,000 | 4,098.50 |
| 2014-11-27 | 4,158 | 4,205 | 4,095.5 | 4,097.5 | 4,624,000 | 4,097.50 |
| 2014-11-26 | 4,255 | 4,261 | 4,157 | 4,188.5 | 5,047,000 | 4,188.50 |
| 2014-11-25 | 4,455 | 4,456 | 4,286 | 4,297 | 4,285,000 | 4,297 |
| 2014-11-21 | 4,389 | 4,415 | 4,352.5 | 4,400.5 | 3,380,000 | 4,400.50 |
| 2014-11-20 | 4,523.5 | 4,550 | 4,405 | 4,413 | 3,268,000 | 4,413 |
| 2014-11-19 | 4,488 | 4,542 | 4,480 | 4,506 | 3,019,000 | 4,506 |
| 2014-11-18 | 4,537 | 4,544.5 | 4,455 | 4,489 | 3,285,000 | 4,489 |
| 2014-11-17 | 4,590 | 4,590 | 4,468 | 4,477.5 | 4,387,000 | 4,477.50 |
| 2014-11-14 | 4,555 | 4,610 | 4,473.5 | 4,605.5 | 6,906,000 | 4,605.50 |
| 2014-11-13 | 4,390.5 | 4,498 | 4,386 | 4,485 | 4,269,000 | 4,485 |
| 2014-11-12 | 4,348 | 4,525 | 4,324.5 | 4,460.5 | 9,939,000 | 4,460.50 |
| 2014-11-11 | 4,146 | 4,270 | 4,122 | 4,227 | 3,249,000 | 4,227 |
| 2014-11-10 | 4,110 | 4,153 | 4,091 | 4,137 | 2,102,000 | 4,137 |
| 2014-11-07 | 4,168 | 4,206 | 4,109 | 4,151 | 2,987,000 | 4,151 |
| 2014-11-06 | 4,270 | 4,296 | 4,097.5 | 4,122.5 | 5,858,000 | 4,122.50 |
| 2014-11-05 | 4,315 | 4,348 | 4,242 | 4,264 | 6,409,000 | 4,264 |
| 2014-11-04 | 4,444.5 | 4,500 | 4,288.5 | 4,334.5 | 16,554,000 | 4,334.50 |
| 2014-10-31 | 3,675.5 | 4,178.5 | 3,650.5 | 4,094.5 | 10,005,000 | 4,094.50 |
| 2014-10-30 | 3,615 | 3,676 | 3,610 | 3,647 | 2,381,000 | 3,647 |
| 2014-10-29 | 3,530 | 3,597.5 | 3,514 | 3,585.5 | 2,125,000 | 3,585.50 |
| 2014-10-28 | 3,536.5 | 3,559 | 3,477 | 3,503 | 1,923,000 | 3,503 |
| 2014-10-27 | 3,530 | 3,547.5 | 3,503 | 3,530 | 1,344,000 | 3,530 |
| 2014-10-24 | 3,566.5 | 3,577.5 | 3,511.5 | 3,520 | 1,792,000 | 3,520 |
| 2014-10-23 | 3,510 | 3,525 | 3,463.5 | 3,501.5 | 1,646,000 | 3,501.50 |
| 2014-10-22 | 3,528.5 | 3,589.5 | 3,505 | 3,539 | 3,482,000 | 3,539 |
| 2014-10-21 | 3,453.5 | 3,492.5 | 3,420.5 | 3,427 | 2,098,000 | 3,427 |
| 2014-10-20 | 3,460 | 3,487.5 | 3,441 | 3,457 | 3,671,000 | 3,457 |
| 2014-10-17 | 3,377.5 | 3,416 | 3,362.5 | 3,376 | 3,639,000 | 3,376 |
| 2014-10-16 | 3,419 | 3,430 | 3,340 | 3,382.5 | 3,675,000 | 3,382.50 |
| 2014-10-15 | 3,490 | 3,539 | 3,456 | 3,519 | 2,300,000 | 3,519 |
| 2014-10-14 | 3,549.5 | 3,555 | 3,487 | 3,498 | 3,591,000 | 3,498 |
| 2014-10-10 | 3,544 | 3,637.5 | 3,526.5 | 3,625 | 4,811,000 | 3,625 |
| 2014-10-09 | 3,589.5 | 3,654.5 | 3,576.5 | 3,581 | 5,101,000 | 3,581 |
| 2014-10-08 | 3,523 | 3,578 | 3,490 | 3,571.5 | 4,277,000 | 3,571.50 |
| 2014-10-07 | 3,555.5 | 3,649 | 3,535 | 3,587 | 4,158,000 | 3,587 |
| 2014-10-06 | 3,616.5 | 3,618.5 | 3,519.5 | 3,573 | 7,416,000 | 3,573 |
| 2014-10-03 | 3,700.5 | 3,707.5 | 3,573 | 3,616.5 | 7,026,000 | 3,616.50 |
| 2014-10-02 | 3,834.5 | 3,847.5 | 3,703 | 3,708 | 5,298,000 | 3,708 |
| 2014-10-01 | 3,894 | 3,918.5 | 3,877 | 3,881 | 1,809,000 | 3,881 |
| 2014-09-30 | 3,915.5 | 3,919.5 | 3,880 | 3,902.5 | 2,061,000 | 3,902.50 |
| 2014-09-29 | 3,920.5 | 3,941.5 | 3,902 | 3,929 | 2,244,000 | 3,929 |
| 2014-09-26 | 3,850 | 3,921.5 | 3,840 | 3,910 | 2,173,000 | 3,910 |
| 2014-09-25 | 3,900 | 3,913 | 3,867.5 | 3,909.5 | 2,782,000 | 3,909.50 |
| 2014-09-24 | 3,915 | 3,932 | 3,847.5 | 3,874.5 | 3,096,000 | 3,874.50 |
| 2014-09-22 | 3,979 | 4,009 | 3,931.5 | 3,948 | 2,047,000 | 3,948 |
| 2014-09-19 | 3,945 | 4,007.5 | 3,928.5 | 3,981 | 2,623,000 | 3,981 |
| 2014-09-18 | 3,953.5 | 3,978 | 3,920 | 3,933.5 | 2,189,000 | 3,933.50 |
| 2014-09-17 | 3,928 | 3,930 | 3,867.5 | 3,905 | 2,570,000 | 3,905 |
| 2014-09-16 | 3,983.5 | 4,008 | 3,910 | 3,950 | 3,567,000 | 3,950 |
| 2014-09-12 | 4,028 | 4,055 | 4,001.5 | 4,026 | 5,036,000 | 4,026 |
| 2014-09-11 | 4,100 | 4,110 | 4,071.5 | 4,075 | 2,068,000 | 4,075 |
| 2014-09-10 | 4,020 | 4,051 | 4,004 | 4,044 | 1,557,000 | 4,044 |
| 2014-09-09 | 4,110 | 4,110 | 4,030.5 | 4,033 | 1,637,000 | 4,033 |
| 2014-09-08 | 4,108.5 | 4,108.5 | 4,068.5 | 4,085 | 1,257,000 | 4,085 |
| 2014-09-05 | 4,128 | 4,135.5 | 4,070 | 4,074.5 | 2,116,000 | 4,074.50 |
| 2014-09-04 | 4,134.5 | 4,149 | 4,087 | 4,102 | 2,104,000 | 4,102 |
| 2014-09-03 | 4,131.5 | 4,179.5 | 4,117 | 4,143 | 2,595,000 | 4,143 |
| 2014-09-02 | 4,078.5 | 4,162.5 | 4,063 | 4,113.5 | 2,812,000 | 4,113.50 |
| 2014-09-01 | 4,050 | 4,086 | 4,040.5 | 4,072 | 1,545,000 | 4,072 |
| 2014-08-29 | 4,088.5 | 4,094.5 | 4,021.5 | 4,029 | 3,832,000 | 4,029 |
| 2014-08-28 | 4,133 | 4,138 | 4,101 | 4,131.5 | 1,861,000 | 4,131.50 |
| 2014-08-27 | 4,207 | 4,213 | 4,147 | 4,173 | 1,395,000 | 4,173 |
| 2014-08-26 | 4,218 | 4,240.5 | 4,170.5 | 4,192.5 | 1,794,000 | 4,192.50 |
| 2014-08-25 | 4,229.5 | 4,254.5 | 4,197 | 4,234 | 1,468,000 | 4,234 |
| 2014-08-22 | 4,260 | 4,261.5 | 4,203.5 | 4,223.5 | 1,988,000 | 4,223.50 |
| 2014-08-21 | 4,156.5 | 4,244.5 | 4,138 | 4,224 | 3,090,000 | 4,224 |
| 2014-08-20 | 4,146 | 4,154.5 | 4,111 | 4,116.5 | 1,223,000 | 4,116.50 |
| 2014-08-19 | 4,100 | 4,144.5 | 4,093.5 | 4,124 | 1,777,000 | 4,124 |
| 2014-08-18 | 4,073 | 4,082 | 4,017.5 | 4,054.5 | 2,019,000 | 4,054.50 |
| 2014-08-15 | 4,047.5 | 4,128 | 4,044 | 4,100 | 2,331,000 | 4,100 |
| 2014-08-14 | 4,086 | 4,088 | 4,001.5 | 4,028.5 | 2,359,000 | 4,028.50 |
| 2014-08-13 | 3,988.5 | 4,048.5 | 3,963 | 4,038 | 1,611,000 | 4,038 |
| 2014-08-12 | 4,011 | 4,051 | 3,985 | 3,987.5 | 1,517,000 | 3,987.50 |
| 2014-08-11 | 4,000 | 4,035 | 3,975.5 | 3,995 | 2,078,000 | 3,995 |
| 2014-08-08 | 4,014 | 4,026.5 | 3,923 | 3,935 | 2,750,000 | 3,935 |
| 2014-08-07 | 4,003 | 4,092.5 | 3,985.5 | 4,084 | 1,743,000 | 4,084 |
| 2014-08-06 | 4,096.5 | 4,125.5 | 4,030 | 4,051 | 2,039,000 | 4,051 |
| 2014-08-05 | 4,180 | 4,180 | 4,095 | 4,104 | 2,797,000 | 4,104 |
| 2014-08-04 | 4,240 | 4,245 | 4,183 | 4,183 | 2,304,000 | 4,183 |
| 2014-08-01 | 4,282 | 4,308 | 4,260 | 4,271 | 1,883,000 | 4,271 |
| 2014-07-31 | 4,289 | 4,343 | 4,286.5 | 4,302.5 | 2,139,000 | 4,302.50 |
| 2014-07-30 | 4,276.5 | 4,293.5 | 4,234.5 | 4,250 | 2,070,000 | 4,250 |
| 2014-07-29 | 4,244 | 4,307.5 | 4,226 | 4,298 | 2,062,000 | 4,298 |
| 2014-07-28 | 4,253 | 4,274.5 | 4,228 | 4,242 | 1,785,000 | 4,242 |
| 2014-07-25 | 4,240 | 4,290 | 4,240 | 4,286.5 | 1,582,000 | 4,286.50 |
| 2014-07-24 | 4,264 | 4,274 | 4,233 | 4,235.5 | 1,742,000 | 4,235.50 |
| 2014-07-23 | 4,271 | 4,305 | 4,253 | 4,265.5 | 1,917,000 | 4,265.50 |
| 2014-07-22 | 4,276.5 | 4,295 | 4,245 | 4,251.5 | 1,732,000 | 4,251.50 |
| 2014-07-18 | 4,240 | 4,269 | 4,235 | 4,248 | 1,969,000 | 4,248 |
| 2014-07-17 | 4,349 | 4,387 | 4,321 | 4,327 | 1,609,000 | 4,327 |
| 2014-07-16 | 4,330 | 4,412 | 4,325 | 4,355 | 2,585,000 | 4,355 |
| 2014-07-15 | 4,300 | 4,406 | 4,288 | 4,346 | 3,049,000 | 4,346 |
| 2014-07-14 | 4,271 | 4,289 | 4,226 | 4,281 | 1,678,000 | 4,281 |
| 2014-07-11 | 4,267 | 4,332 | 4,267 | 4,299 | 1,576,000 | 4,299 |
| 2014-07-10 | 4,350 | 4,384 | 4,307 | 4,314 | 1,490,000 | 4,314 |
| 2014-07-09 | 4,282 | 4,341 | 4,263 | 4,336 | 1,587,000 | 4,336 |
| 2014-07-08 | 4,333 | 4,360 | 4,282 | 4,330 | 1,920,000 | 4,330 |
| 2014-07-07 | 4,382 | 4,414 | 4,365 | 4,381 | 1,249,000 | 4,381 |
| 2014-07-04 | 4,444 | 4,447 | 4,385 | 4,400 | 1,742,000 | 4,400 |
| 2014-07-03 | 4,397 | 4,409 | 4,357 | 4,362 | 1,640,000 | 4,362 |
| 2014-07-02 | 4,410 | 4,424 | 4,348 | 4,378 | 1,705,000 | 4,378 |
| 2014-07-01 | 4,346 | 4,407 | 4,330 | 4,384 | 1,634,000 | 4,384 |
| 2014-06-30 | 4,360 | 4,365 | 4,310 | 4,347 | 1,472,000 | 4,347 |
| 2014-06-27 | 4,423 | 4,431 | 4,310 | 4,342 | 2,100,000 | 4,342 |
| 2014-06-26 | 4,432 | 4,465 | 4,410 | 4,422 | 1,873,000 | 4,422 |
| 2014-06-25 | 4,413 | 4,470 | 4,413 | 4,437 | 1,474,000 | 4,437 |
| 2014-06-24 | 4,428 | 4,487 | 4,366 | 4,471 | 2,206,000 | 4,471 |
| 2014-06-23 | 4,500 | 4,529 | 4,482 | 4,498 | 1,650,000 | 4,498 |
| 2014-06-20 | 4,516 | 4,578 | 4,466 | 4,485 | 3,471,000 | 4,485 |
| 2014-06-19 | 4,346 | 4,492 | 4,346 | 4,473 | 3,175,000 | 4,473 |
| 2014-06-18 | 4,301 | 4,370 | 4,258 | 4,356 | 2,696,000 | 4,356 |
| 2014-06-17 | 4,321 | 4,359 | 4,298 | 4,309 | 2,543,000 | 4,309 |
| 2014-06-16 | 4,400 | 4,417 | 4,343 | 4,345 | 2,151,000 | 4,345 |
| 2014-06-13 | 4,357 | 4,455 | 4,301 | 4,446 | 4,285,000 | 4,446 |
| 2014-06-12 | 4,399 | 4,435 | 4,351 | 4,427 | 1,845,000 | 4,427 |
| 2014-06-11 | 4,440 | 4,483 | 4,421 | 4,454 | 1,740,000 | 4,454 |
| 2014-06-10 | 4,546 | 4,558 | 4,471 | 4,480 | 1,806,000 | 4,480 |
| 2014-06-09 | 4,485 | 4,541 | 4,460 | 4,521 | 2,582,000 | 4,521 |
| 2014-06-06 | 4,460 | 4,476 | 4,411 | 4,427 | 1,897,000 | 4,427 |
| 2014-06-05 | 4,508 | 4,515 | 4,392 | 4,421 | 2,828,000 | 4,421 |
| 2014-06-04 | 4,569 | 4,596 | 4,473 | 4,485 | 2,953,000 | 4,485 |
| 2014-06-03 | 4,578 | 4,597 | 4,529 | 4,561 | 2,417,000 | 4,561 |
| 2014-06-02 | 4,405 | 4,567 | 4,390 | 4,552 | 2,906,000 | 4,552 |
| 2014-05-30 | 4,390 | 4,415 | 4,337 | 4,369 | 2,475,000 | 4,369 |
| 2014-05-29 | 4,356 | 4,384 | 4,323 | 4,356 | 2,502,000 | 4,356 |
| 2014-05-28 | 4,276 | 4,402 | 4,263 | 4,395 | 4,578,000 | 4,395 |
| 2014-05-27 | 4,399 | 4,473 | 4,386 | 4,408 | 2,536,000 | 4,408 |
| 2014-05-26 | 4,465 | 4,467 | 4,379 | 4,419 | 1,913,000 | 4,419 |
| 2014-05-23 | 4,442 | 4,470 | 4,394 | 4,402 | 2,923,000 | 4,402 |
| 2014-05-22 | 4,327 | 4,390 | 4,263 | 4,385 | 2,430,000 | 4,385 |
| 2014-05-21 | 4,374 | 4,383 | 4,260 | 4,314 | 3,233,000 | 4,314 |
| 2014-05-20 | 4,296 | 4,443 | 4,296 | 4,401 | 3,994,000 | 4,401 |
| 2014-05-19 | 4,324 | 4,349 | 4,282 | 4,303 | 2,386,000 | 4,303 |
| 2014-05-16 | 4,267 | 4,356 | 4,260 | 4,347 | 4,143,000 | 4,347 |
| 2014-05-15 | 4,349 | 4,395 | 4,263 | 4,374 | 3,516,000 | 4,374 |
| 2014-05-14 | 4,180 | 4,327 | 4,170 | 4,315 | 4,178,000 | 4,315 |
| 2014-05-13 | 4,109 | 4,215 | 4,100 | 4,145 | 3,033,000 | 4,145 |
| 2014-05-12 | 4,066 | 4,076 | 3,996 | 4,001 | 1,943,000 | 4,001 |
| 2014-05-09 | 4,037 | 4,090 | 4,021 | 4,044 | 1,682,000 | 4,044 |
| 2014-05-08 | 4,032 | 4,137 | 4,032 | 4,055 | 3,105,000 | 4,055 |
| 2014-05-07 | 4,077 | 4,114 | 3,993 | 4,004 | 3,420,000 | 4,004 |
| 2014-05-02 | 4,033 | 4,125 | 4,026 | 4,111 | 3,132,000 | 4,111 |
| 2014-05-01 | 3,940 | 4,034 | 3,940 | 4,032 | 2,018,000 | 4,032 |
| 2014-04-30 | 3,931 | 3,986 | 3,918 | 3,960 | 2,857,000 | 3,960 |
| 2014-04-28 | 3,875 | 3,936 | 3,871 | 3,925 | 1,526,000 | 3,925 |
| 2014-04-25 | 3,920 | 4,006 | 3,910 | 3,933 | 1,745,000 | 3,933 |
| 2014-04-24 | 4,025 | 4,030 | 3,950 | 3,978 | 1,412,000 | 3,978 |
| 2014-04-23 | 3,972 | 3,994 | 3,886 | 3,986 | 1,812,000 | 3,986 |
| 2014-04-22 | 4,010 | 4,044 | 3,944 | 3,944 | 1,262,000 | 3,944 |
| 2014-04-21 | 4,035 | 4,068 | 3,978 | 3,987 | 1,434,000 | 3,987 |
| 2014-04-18 | 4,016 | 4,061 | 4,006 | 4,030 | 1,173,000 | 4,030 |
| 2014-04-17 | 4,011 | 4,021 | 3,956 | 3,995 | 1,961,000 | 3,995 |
| 2014-04-16 | 3,960 | 4,072 | 3,932 | 4,034 | 2,987,000 | 4,034 |
| 2014-04-15 | 3,957 | 3,968 | 3,890 | 3,902 | 2,160,000 | 3,902 |
| 2014-04-14 | 3,928 | 3,953 | 3,892 | 3,898 | 2,795,000 | 3,898 |
| 2014-04-11 | 3,976 | 4,032 | 3,916 | 3,972 | 3,260,000 | 3,972 |
| 2014-04-10 | 4,081 | 4,112 | 4,031 | 4,046 | 2,475,000 | 4,046 |
| 2014-04-09 | 4,095 | 4,100 | 3,993 | 4,029 | 3,279,000 | 4,029 |
| 2014-04-08 | 4,245 | 4,265 | 4,171 | 4,187 | 2,889,000 | 4,187 |
| 2014-04-07 | 4,367 | 4,383 | 4,257 | 4,277 | 2,833,000 | 4,277 |
| 2014-04-04 | 4,347 | 4,440 | 4,329 | 4,437 | 5,090,000 | 4,437 |
| 2014-04-03 | 4,250 | 4,345 | 4,230 | 4,314 | 3,979,000 | 4,314 |
| 2014-04-02 | 4,100 | 4,281 | 4,100 | 4,224 | 3,743,000 | 4,224 |
| 2014-04-01 | 4,053 | 4,079 | 4,013 | 4,055 | 1,683,000 | 4,055 |
| 2014-03-31 | 4,060 | 4,108 | 3,988 | 4,042 | 2,742,000 | 4,042 |
| 2014-03-28 | 3,935 | 3,987 | 3,880 | 3,980 | 2,274,000 | 3,980 |
| 2014-03-27 | 3,852 | 3,958 | 3,795 | 3,936 | 2,759,000 | 3,936 |
| 2014-03-26 | 3,835 | 3,941 | 3,835 | 3,878 | 2,947,000 | 3,878 |
| 2014-03-25 | 3,835 | 3,845 | 3,759 | 3,834 | 3,963,000 | 3,834 |
| 2014-03-24 | 3,870 | 3,950 | 3,854 | 3,905 | 3,052,000 | 3,905 |
| 2014-03-20 | 3,981 | 4,009 | 3,892 | 3,914 | 5,767,000 | 3,914 |
| 2014-03-19 | 4,083 | 4,105 | 3,979 | 4,034 | 2,716,000 | 4,034 |
| 2014-03-18 | 4,094 | 4,121 | 4,019 | 4,046 | 3,187,000 | 4,046 |
| 2014-03-17 | 4,027 | 4,080 | 3,956 | 4,009 | 4,915,000 | 4,009 |
| 2014-03-14 | 4,099 | 4,129 | 4,038 | 4,120 | 5,270,000 | 4,120 |
| 2014-03-13 | 4,280 | 4,305 | 4,230 | 4,233 | 2,425,000 | 4,233 |
| 2014-03-12 | 4,300 | 4,370 | 4,280 | 4,280 | 2,159,000 | 4,280 |
| 2014-03-11 | 4,420 | 4,443 | 4,379 | 4,415 | 1,805,000 | 4,415 |
| 2014-03-10 | 4,416 | 4,455 | 4,330 | 4,375 | 2,712,000 | 4,375 |
| 2014-03-07 | 4,464 | 4,523 | 4,433 | 4,470 | 2,852,000 | 4,470 |
| 2014-03-06 | 4,314 | 4,453 | 4,286 | 4,394 | 4,066,000 | 4,394 |
| 2014-03-05 | 4,362 | 4,380 | 4,327 | 4,334 | 4,847,000 | 4,334 |
| 2014-03-04 | 4,075 | 4,226 | 4,052 | 4,186 | 4,358,000 | 4,186 |
| 2014-03-03 | 4,039 | 4,091 | 4,006 | 4,040 | 2,177,000 | 4,040 |
| 2014-02-28 | 4,100 | 4,127 | 4,033 | 4,093 | 3,745,000 | 4,093 |
| 2014-02-27 | 4,205 | 4,206 | 4,095 | 4,141 | 3,193,000 | 4,141 |
| 2014-02-26 | 4,228 | 4,314 | 4,220 | 4,270 | 1,493,000 | 4,270 |
| 2014-02-25 | 4,283 | 4,315 | 4,237 | 4,294 | 1,991,000 | 4,294 |
| 2014-02-24 | 4,327 | 4,372 | 4,182 | 4,239 | 2,622,000 | 4,239 |
| 2014-02-21 | 4,308 | 4,340 | 4,273 | 4,326 | 1,962,000 | 4,326 |
| 2014-02-20 | 4,351 | 4,395 | 4,251 | 4,265 | 2,347,000 | 4,265 |
| 2014-02-19 | 4,410 | 4,486 | 4,313 | 4,362 | 2,738,000 | 4,362 |
| 2014-02-18 | 4,321 | 4,494 | 4,240 | 4,469 | 2,929,000 | 4,469 |
| 2014-02-17 | 4,209 | 4,308 | 4,200 | 4,294 | 2,218,000 | 4,294 |
| 2014-02-14 | 4,376 | 4,398 | 4,115 | 4,228 | 5,106,000 | 4,228 |
| 2014-02-13 | 4,522 | 4,534 | 4,372 | 4,415 | 2,042,000 | 4,415 |
| 2014-02-12 | 4,580 | 4,600 | 4,517 | 4,523 | 1,547,000 | 4,523 |
| 2014-02-10 | 4,511 | 4,544 | 4,478 | 4,531 | 1,591,000 | 4,531 |
| 2014-02-07 | 4,471 | 4,479 | 4,406 | 4,459 | 2,041,000 | 4,459 |
| 2014-02-06 | 4,452 | 4,525 | 4,389 | 4,414 | 2,567,000 | 4,414 |
| 2014-02-05 | 4,438 | 4,480 | 4,331 | 4,392 | 2,497,000 | 4,392 |
| 2014-02-04 | 4,365 | 4,459 | 4,318 | 4,335 | 3,359,000 | 4,335 |
| 2014-02-03 | 4,555 | 4,606 | 4,474 | 4,480 | 2,126,000 | 4,480 |
| 2014-01-31 | 4,633 | 4,664 | 4,541 | 4,592 | 2,183,000 | 4,592 |
| 2014-01-30 | 4,700 | 4,729 | 4,577 | 4,627 | 3,108,000 | 4,627 |
| 2014-01-29 | 4,870 | 4,895 | 4,795 | 4,830 | 2,403,000 | 4,830 |
| 2014-01-28 | 4,660 | 4,870 | 4,631 | 4,770 | 3,414,000 | 4,770 |
| 2014-01-27 | 4,700 | 4,731 | 4,632 | 4,659 | 2,960,000 | 4,659 |
| 2014-01-24 | 4,760 | 4,792 | 4,733 | 4,766 | 2,720,000 | 4,766 |
| 2014-01-23 | 4,947 | 4,976 | 4,852 | 4,859 | 2,032,000 | 4,859 |
| 2014-01-22 | 4,920 | 4,989 | 4,862 | 4,946 | 1,802,000 | 4,946 |
| 2014-01-21 | 4,927 | 5,010 | 4,922 | 4,960 | 2,103,000 | 4,960 |
| 2014-01-20 | 4,974 | 4,977 | 4,842 | 4,890 | 1,646,000 | 4,890 |
| 2014-01-17 | 4,890 | 4,988 | 4,888 | 4,963 | 3,729,000 | 4,963 |
| 2014-01-16 | 4,921 | 4,969 | 4,876 | 4,894 | 2,330,000 | 4,894 |
| 2014-01-15 | 4,871 | 4,928 | 4,840 | 4,920 | 2,825,000 | 4,920 |
| 2014-01-14 | 4,900 | 4,940 | 4,770 | 4,809 | 3,274,000 | 4,809 |
| 2014-01-10 | 5,090 | 5,090 | 4,950 | 4,990 | 3,385,000 | 4,990 |
| 2014-01-09 | 5,160 | 5,210 | 5,060 | 5,080 | 2,453,000 | 5,080 |
| 2014-01-08 | 5,080 | 5,120 | 5,020 | 5,110 | 1,486,000 | 5,110 |
| 2014-01-07 | 5,080 | 5,100 | 5,010 | 5,050 | 1,932,000 | 5,050 |
| 2014-01-06 | 5,200 | 5,270 | 5,090 | 5,130 | 2,809,000 | 5,130 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
