9202 ANA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 | 300.7 | 301.8 | 299 | 299.3 | 11,024,000 | 2,993 |
| 2014-12-29 | 303 | 305 | 297.8 | 300.2 | 19,272,000 | 3,002 |
| 2014-12-26 | 301.5 | 302.9 | 300.1 | 302.3 | 9,007,000 | 3,023 |
| 2014-12-25 | 302.6 | 303 | 297.5 | 301.6 | 15,146,000 | 3,016 |
| 2014-12-24 | 300.5 | 304 | 300.4 | 302.5 | 20,534,000 | 3,025 |
| 2014-12-22 | 298.3 | 298.8 | 295.7 | 297.7 | 16,027,000 | 2,977 |
| 2014-12-19 | 300 | 300 | 295.8 | 298.3 | 15,698,000 | 2,983 |
| 2014-12-18 | 297.5 | 299 | 293.6 | 296.5 | 20,545,000 | 2,965 |
| 2014-12-17 | 294 | 298.3 | 289.5 | 289.5 | 20,301,000 | 2,895 |
| 2014-12-16 | 290 | 296.1 | 285 | 293.8 | 23,771,000 | 2,938 |
| 2014-12-15 | 294 | 294.9 | 289 | 293.3 | 24,682,000 | 2,933 |
| 2014-12-12 | 297 | 300.7 | 297 | 297 | 27,666,000 | 2,970 |
| 2014-12-11 | 293.6 | 301.1 | 293.5 | 300.4 | 18,048,000 | 3,004 |
| 2014-12-10 | 300 | 300.7 | 294.5 | 296 | 16,873,000 | 2,960 |
| 2014-12-09 | 300.8 | 302.2 | 300.1 | 301 | 12,451,000 | 3,010 |
| 2014-12-08 | 304 | 304.5 | 300.7 | 302.5 | 11,843,000 | 3,025 |
| 2014-12-05 | 302 | 307 | 301.9 | 303.1 | 23,418,000 | 3,031 |
| 2014-12-04 | 300 | 303.5 | 299.1 | 301.8 | 16,370,000 | 3,018 |
| 2014-12-03 | 305 | 305.4 | 298.6 | 299.5 | 28,954,000 | 2,995 |
| 2014-12-02 | 300.5 | 305 | 300 | 304.4 | 25,284,000 | 3,044 |
| 2014-12-01 | 296 | 307.6 | 296 | 303.8 | 45,460,000 | 3,038 |
| 2014-11-28 | 277 | 294.4 | 277 | 292.2 | 61,877,000 | 2,922 |
| 2014-11-27 | 275.9 | 276 | 271.7 | 272.1 | 13,728,000 | 2,721 |
| 2014-11-26 | 276.9 | 278.6 | 275.8 | 276.2 | 10,944,000 | 2,762 |
| 2014-11-25 | 275.4 | 277 | 273 | 277 | 19,788,000 | 2,770 |
| 2014-11-21 | 275.8 | 275.8 | 270.7 | 274.7 | 16,855,000 | 2,747 |
| 2014-11-20 | 276 | 278.9 | 274 | 274.1 | 13,958,000 | 2,741 |
| 2014-11-19 | 272 | 275.9 | 272 | 274.2 | 17,823,000 | 2,742 |
| 2014-11-18 | 267.8 | 270.6 | 267.1 | 270.6 | 14,403,000 | 2,706 |
| 2014-11-17 | 271 | 272.8 | 262.7 | 263.2 | 24,269,000 | 2,632 |
| 2014-11-14 | 268.8 | 271.9 | 267.1 | 271.8 | 28,918,000 | 2,718 |
| 2014-11-13 | 262.3 | 267.5 | 262.3 | 265.9 | 21,704,000 | 2,659 |
| 2014-11-12 | 263.9 | 265 | 262.8 | 263.3 | 23,652,000 | 2,633 |
| 2014-11-11 | 261.2 | 264.3 | 261 | 263.7 | 17,541,000 | 2,637 |
| 2014-11-10 | 259 | 261 | 258.3 | 261 | 9,263,000 | 2,610 |
| 2014-11-07 | 260 | 262.4 | 259.5 | 260.8 | 14,263,000 | 2,608 |
| 2014-11-06 | 263 | 264 | 258.1 | 258.6 | 18,703,000 | 2,586 |
| 2014-11-05 | 257.9 | 263 | 257.2 | 262.8 | 35,481,000 | 2,628 |
| 2014-11-04 | 260 | 261 | 255 | 258.1 | 45,445,000 | 2,581 |
| 2014-10-31 | 257.9 | 260.8 | 255 | 257.4 | 36,877,000 | 2,574 |
| 2014-10-30 | 253.5 | 257.8 | 252.4 | 256.8 | 21,937,000 | 2,568 |
| 2014-10-29 | 254 | 254.9 | 251.6 | 254.4 | 12,692,000 | 2,544 |
| 2014-10-28 | 250 | 252.9 | 248.5 | 252.7 | 15,755,000 | 2,527 |
| 2014-10-27 | 245.9 | 252.9 | 244.6 | 252.6 | 19,387,000 | 2,526 |
| 2014-10-24 | 246 | 246.8 | 237.3 | 244.2 | 27,630,000 | 2,442 |
| 2014-10-23 | 242.5 | 245.2 | 241.7 | 244.9 | 9,811,000 | 2,449 |
| 2014-10-22 | 241 | 244.8 | 240.3 | 244.5 | 13,456,000 | 2,445 |
| 2014-10-21 | 239.8 | 241 | 236.4 | 236.7 | 16,940,000 | 2,367 |
| 2014-10-20 | 238 | 240 | 235 | 239.3 | 18,966,000 | 2,393 |
| 2014-10-17 | 233.1 | 236.2 | 229.6 | 230 | 22,233,000 | 2,300 |
| 2014-10-16 | 235 | 239.6 | 231.5 | 232.3 | 30,788,000 | 2,323 |
| 2014-10-15 | 235.7 | 242.4 | 235 | 241.2 | 27,967,000 | 2,412 |
| 2014-10-14 | 238 | 238.2 | 230 | 230.1 | 42,919,000 | 2,301 |
| 2014-10-10 | 240.4 | 243.9 | 240.2 | 242.9 | 22,609,000 | 2,429 |
| 2014-10-09 | 247.3 | 247.9 | 244.5 | 244.9 | 10,730,000 | 2,449 |
| 2014-10-08 | 243 | 247.3 | 241.9 | 246.7 | 17,922,000 | 2,467 |
| 2014-10-07 | 247 | 247.8 | 244.8 | 246.4 | 16,397,000 | 2,464 |
| 2014-10-06 | 245 | 246.4 | 242.1 | 245.5 | 18,898,000 | 2,455 |
| 2014-10-03 | 242.4 | 246.8 | 242.4 | 243.1 | 17,770,000 | 2,431 |
| 2014-10-02 | 251 | 251.1 | 239.4 | 242 | 30,368,000 | 2,420 |
| 2014-10-01 | 255.9 | 256.7 | 253.6 | 254.1 | 13,654,000 | 2,541 |
| 2014-09-30 | 256 | 257.3 | 251.2 | 255.1 | 26,258,000 | 2,551 |
| 2014-09-29 | 252.9 | 253.4 | 250.2 | 252.2 | 14,615,000 | 2,522 |
| 2014-09-26 | 255.8 | 255.8 | 250 | 253.2 | 33,120,000 | 2,532 |
| 2014-09-25 | 257 | 258.9 | 256.2 | 258.4 | 38,976,000 | 2,584 |
| 2014-09-24 | 258 | 258.6 | 256.4 | 257 | 23,023,000 | 2,570 |
| 2014-09-22 | 257.2 | 258 | 257 | 257.9 | 13,981,000 | 2,579 |
| 2014-09-19 | 258.1 | 258.5 | 257 | 257 | 14,897,000 | 2,570 |
| 2014-09-18 | 259 | 259.2 | 257.2 | 257.2 | 12,327,000 | 2,572 |
| 2014-09-17 | 259 | 259.5 | 258.1 | 258.2 | 7,280,000 | 2,582 |
| 2014-09-16 | 258.6 | 259 | 257.4 | 258.8 | 8,836,000 | 2,588 |
| 2014-09-12 | 259.2 | 259.2 | 257.8 | 258.6 | 15,698,000 | 2,586 |
| 2014-09-11 | 259 | 259.1 | 257 | 258.1 | 10,131,000 | 2,581 |
| 2014-09-10 | 255.7 | 258.4 | 255.5 | 258.3 | 10,484,000 | 2,583 |
| 2014-09-09 | 257.4 | 257.6 | 255 | 255.8 | 13,285,000 | 2,558 |
| 2014-09-08 | 259.8 | 260.8 | 257.3 | 258 | 13,264,000 | 2,580 |
| 2014-09-05 | 258.9 | 258.9 | 257.1 | 258.2 | 9,449,000 | 2,582 |
| 2014-09-04 | 258.8 | 258.9 | 257.4 | 258.4 | 11,463,000 | 2,584 |
| 2014-09-03 | 256 | 258.9 | 255.9 | 257.7 | 12,008,000 | 2,577 |
| 2014-09-02 | 253.9 | 255 | 252.4 | 255 | 9,717,000 | 2,550 |
| 2014-09-01 | 254 | 254.4 | 251.6 | 253.9 | 7,933,000 | 2,539 |
| 2014-08-29 | 250.6 | 253.2 | 250.6 | 252.9 | 8,490,000 | 2,529 |
| 2014-08-28 | 250.5 | 251.8 | 249.5 | 251.8 | 9,306,000 | 2,518 |
| 2014-08-27 | 251.5 | 252.5 | 250.5 | 251 | 6,539,000 | 2,510 |
| 2014-08-26 | 253.5 | 254 | 251.9 | 251.9 | 5,892,000 | 2,519 |
| 2014-08-25 | 253.8 | 254.3 | 252.1 | 253.8 | 7,646,000 | 2,538 |
| 2014-08-22 | 255.6 | 255.7 | 252.7 | 253.2 | 10,148,000 | 2,532 |
| 2014-08-21 | 255.6 | 255.9 | 254.1 | 255.6 | 8,357,000 | 2,556 |
| 2014-08-20 | 255.4 | 256.3 | 254.4 | 254.8 | 6,756,000 | 2,548 |
| 2014-08-19 | 255 | 257 | 253.1 | 255.1 | 10,579,000 | 2,551 |
| 2014-08-18 | 253.7 | 254.9 | 252.3 | 254.9 | 7,622,000 | 2,549 |
| 2014-08-15 | 254.4 | 254.7 | 252 | 252.4 | 8,039,000 | 2,524 |
| 2014-08-14 | 252.1 | 254.4 | 250.6 | 254.1 | 11,076,000 | 2,541 |
| 2014-08-13 | 249 | 252.4 | 248.1 | 251.6 | 11,208,000 | 2,516 |
| 2014-08-12 | 248 | 249.6 | 246.8 | 249 | 6,952,000 | 2,490 |
| 2014-08-11 | 245.9 | 248 | 240 | 247.5 | 20,410,000 | 2,475 |
| 2014-08-08 | 246.1 | 247 | 241.1 | 242.5 | 17,436,000 | 2,425 |
| 2014-08-07 | 248 | 248.6 | 243.5 | 247.6 | 15,990,000 | 2,476 |
| 2014-08-06 | 251.8 | 252 | 247 | 248.3 | 20,901,000 | 2,483 |
| 2014-08-05 | 255.5 | 256.3 | 253 | 253.6 | 14,511,000 | 2,536 |
| 2014-08-04 | 258.6 | 258.6 | 254 | 255.5 | 12,869,000 | 2,555 |
| 2014-08-01 | 255 | 259.3 | 254.6 | 257.8 | 18,458,000 | 2,578 |
| 2014-07-31 | 254 | 261.1 | 253.8 | 256.5 | 31,319,000 | 2,565 |
| 2014-07-30 | 252.7 | 252.8 | 249.2 | 250.7 | 16,070,000 | 2,507 |
| 2014-07-29 | 251.3 | 253.6 | 251.2 | 252.6 | 9,964,000 | 2,526 |
| 2014-07-28 | 250.5 | 251.7 | 250.3 | 251.2 | 7,349,000 | 2,512 |
| 2014-07-25 | 249.9 | 252.5 | 249.4 | 251.1 | 13,518,000 | 2,511 |
| 2014-07-24 | 248.1 | 251.1 | 248.1 | 249.7 | 19,798,000 | 2,497 |
| 2014-07-23 | 249 | 249.2 | 247.4 | 248.3 | 9,161,000 | 2,483 |
| 2014-07-22 | 247 | 249 | 247 | 249 | 9,527,000 | 2,490 |
| 2014-07-18 | 245 | 248 | 244 | 246 | 12,922,000 | 2,460 |
| 2014-07-17 | 249 | 250 | 248 | 248 | 6,983,000 | 2,480 |
| 2014-07-16 | 246 | 250 | 245 | 249 | 11,695,000 | 2,490 |
| 2014-07-15 | 245 | 247 | 244 | 246 | 12,338,000 | 2,460 |
| 2014-07-14 | 246 | 247 | 243 | 244 | 14,374,000 | 2,440 |
| 2014-07-11 | 243 | 246 | 242 | 245 | 15,997,000 | 2,450 |
| 2014-07-10 | 244 | 246 | 243 | 244 | 19,296,000 | 2,440 |
| 2014-07-09 | 240 | 244 | 239 | 244 | 16,515,000 | 2,440 |
| 2014-07-08 | 239 | 241 | 238 | 240 | 6,607,000 | 2,400 |
| 2014-07-07 | 240 | 240 | 239 | 239 | 4,838,000 | 2,390 |
| 2014-07-04 | 240 | 241 | 238 | 239 | 7,012,000 | 2,390 |
| 2014-07-03 | 241 | 241 | 239 | 239 | 4,573,000 | 2,390 |
| 2014-07-02 | 241 | 243 | 240 | 240 | 11,199,000 | 2,400 |
| 2014-07-01 | 240 | 242 | 238 | 240 | 12,960,000 | 2,400 |
| 2014-06-30 | 238 | 240 | 237 | 239 | 6,752,000 | 2,390 |
| 2014-06-27 | 239 | 240 | 235 | 237 | 10,552,000 | 2,370 |
| 2014-06-26 | 240 | 241 | 239 | 239 | 7,372,000 | 2,390 |
| 2014-06-25 | 241 | 243 | 240 | 240 | 15,900,000 | 2,400 |
| 2014-06-24 | 240 | 243 | 239 | 242 | 27,198,000 | 2,420 |
| 2014-06-23 | 236 | 240 | 235 | 238 | 22,019,000 | 2,380 |
| 2014-06-20 | 236 | 237 | 235 | 235 | 15,420,000 | 2,350 |
| 2014-06-19 | 233 | 236 | 232 | 236 | 29,231,000 | 2,360 |
| 2014-06-18 | 232 | 234 | 231 | 234 | 9,418,000 | 2,340 |
| 2014-06-17 | 230 | 232 | 230 | 232 | 8,599,000 | 2,320 |
| 2014-06-16 | 231 | 234 | 230 | 230 | 24,189,000 | 2,300 |
| 2014-06-13 | 232 | 232 | 230 | 231 | 16,727,000 | 2,310 |
| 2014-06-12 | 233 | 235 | 233 | 233 | 14,711,000 | 2,330 |
| 2014-06-11 | 232 | 235 | 232 | 235 | 11,485,000 | 2,350 |
| 2014-06-10 | 234 | 235 | 232 | 233 | 18,239,000 | 2,330 |
| 2014-06-09 | 233 | 234 | 232 | 234 | 12,395,000 | 2,340 |
| 2014-06-06 | 229 | 233 | 228 | 231 | 28,207,000 | 2,310 |
| 2014-06-05 | 227 | 230 | 227 | 228 | 33,317,000 | 2,280 |
| 2014-06-04 | 224 | 226 | 224 | 226 | 11,480,000 | 2,260 |
| 2014-06-03 | 224 | 225 | 222 | 224 | 11,238,000 | 2,240 |
| 2014-06-02 | 224 | 225 | 222 | 224 | 17,507,000 | 2,240 |
| 2014-05-30 | 222 | 224 | 222 | 222 | 19,433,000 | 2,220 |
| 2014-05-29 | 223 | 224 | 222 | 223 | 9,160,000 | 2,230 |
| 2014-05-28 | 223 | 224 | 223 | 223 | 6,233,000 | 2,230 |
| 2014-05-27 | 224 | 225 | 223 | 223 | 8,338,000 | 2,230 |
| 2014-05-26 | 224 | 225 | 222 | 224 | 18,817,000 | 2,240 |
| 2014-05-23 | 225 | 226 | 222 | 224 | 26,861,000 | 2,240 |
| 2014-05-22 | 227 | 228 | 226 | 227 | 8,081,000 | 2,270 |
| 2014-05-21 | 226 | 228 | 226 | 228 | 9,183,000 | 2,280 |
| 2014-05-20 | 224 | 229 | 223 | 227 | 20,417,000 | 2,270 |
| 2014-05-19 | 224 | 225 | 223 | 224 | 8,283,000 | 2,240 |
| 2014-05-16 | 226 | 227 | 224 | 224 | 11,627,000 | 2,240 |
| 2014-05-15 | 226 | 229 | 226 | 229 | 8,317,000 | 2,290 |
| 2014-05-14 | 228 | 228 | 227 | 228 | 2,791,000 | 2,280 |
| 2014-05-13 | 228 | 229 | 227 | 228 | 8,746,000 | 2,280 |
| 2014-05-12 | 227 | 228 | 226 | 226 | 6,705,000 | 2,260 |
| 2014-05-09 | 226 | 228 | 225 | 227 | 11,845,000 | 2,270 |
| 2014-05-08 | 224 | 228 | 223 | 226 | 15,955,000 | 2,260 |
| 2014-05-07 | 224 | 225 | 223 | 223 | 11,423,000 | 2,230 |
| 2014-05-02 | 225 | 227 | 225 | 226 | 7,164,000 | 2,260 |
| 2014-05-01 | 222 | 226 | 222 | 226 | 15,053,000 | 2,260 |
| 2014-04-30 | 222 | 223 | 221 | 223 | 5,475,000 | 2,230 |
| 2014-04-28 | 222 | 224 | 220 | 220 | 9,898,000 | 2,200 |
| 2014-04-25 | 224 | 226 | 224 | 224 | 8,292,000 | 2,240 |
| 2014-04-24 | 226 | 228 | 224 | 225 | 11,525,000 | 2,250 |
| 2014-04-23 | 224 | 227 | 223 | 227 | 9,001,000 | 2,270 |
| 2014-04-22 | 224 | 224 | 223 | 223 | 3,231,000 | 2,230 |
| 2014-04-21 | 225 | 226 | 223 | 223 | 3,930,000 | 2,230 |
| 2014-04-18 | 224 | 225 | 223 | 225 | 7,943,000 | 2,250 |
| 2014-04-17 | 221 | 224 | 221 | 223 | 6,867,000 | 2,230 |
| 2014-04-16 | 220 | 222 | 219 | 221 | 6,155,000 | 2,210 |
| 2014-04-15 | 220 | 220 | 218 | 219 | 5,572,000 | 2,190 |
| 2014-04-14 | 220 | 221 | 218 | 218 | 11,255,000 | 2,180 |
| 2014-04-11 | 223 | 225 | 220 | 221 | 23,913,000 | 2,210 |
| 2014-04-10 | 227 | 228 | 224 | 225 | 8,030,000 | 2,250 |
| 2014-04-09 | 224 | 229 | 223 | 227 | 27,610,000 | 2,270 |
| 2014-04-08 | 225 | 226 | 223 | 226 | 8,730,000 | 2,260 |
| 2014-04-07 | 225 | 227 | 224 | 227 | 10,901,000 | 2,270 |
| 2014-04-04 | 225 | 227 | 225 | 226 | 6,825,000 | 2,260 |
| 2014-04-03 | 225 | 227 | 224 | 226 | 10,901,000 | 2,260 |
| 2014-04-02 | 225 | 226 | 224 | 224 | 7,554,000 | 2,240 |
| 2014-04-01 | 223 | 226 | 223 | 226 | 16,596,000 | 2,260 |
| 2014-03-31 | 224 | 224 | 222 | 223 | 9,072,000 | 2,230 |
| 2014-03-28 | 220 | 224 | 216 | 223 | 22,013,000 | 2,230 |
| 2014-03-27 | 218 | 223 | 217 | 220 | 45,221,000 | 2,200 |
| 2014-03-26 | 227 | 228 | 223 | 223 | 38,028,000 | 2,230 |
| 2014-03-25 | 228 | 229 | 226 | 226 | 21,838,000 | 2,260 |
| 2014-03-24 | 225 | 229 | 225 | 227 | 31,325,000 | 2,270 |
| 2014-03-20 | 224 | 225 | 220 | 220 | 14,026,000 | 2,200 |
| 2014-03-19 | 225 | 226 | 223 | 223 | 11,090,000 | 2,230 |
| 2014-03-18 | 225 | 226 | 223 | 225 | 16,341,000 | 2,250 |
| 2014-03-17 | 227 | 227 | 222 | 223 | 16,757,000 | 2,230 |
| 2014-03-14 | 229 | 229 | 227 | 227 | 26,060,000 | 2,270 |
| 2014-03-13 | 229 | 232 | 229 | 230 | 15,639,000 | 2,300 |
| 2014-03-12 | 230 | 231 | 228 | 228 | 13,302,000 | 2,280 |
| 2014-03-11 | 231 | 232 | 230 | 232 | 10,154,000 | 2,320 |
| 2014-03-10 | 229 | 232 | 228 | 231 | 20,801,000 | 2,310 |
| 2014-03-07 | 228 | 231 | 227 | 230 | 26,637,000 | 2,300 |
| 2014-03-06 | 228 | 229 | 225 | 229 | 18,332,000 | 2,290 |
| 2014-03-05 | 229 | 230 | 226 | 228 | 18,360,000 | 2,280 |
| 2014-03-04 | 223 | 227 | 222 | 227 | 10,707,000 | 2,270 |
| 2014-03-03 | 225 | 225 | 222 | 224 | 13,969,000 | 2,240 |
| 2014-02-28 | 227 | 228 | 225 | 227 | 13,584,000 | 2,270 |
| 2014-02-27 | 228 | 229 | 226 | 228 | 11,364,000 | 2,280 |
| 2014-02-26 | 229 | 232 | 228 | 229 | 18,810,000 | 2,290 |
| 2014-02-25 | 229 | 230 | 227 | 230 | 18,448,000 | 2,300 |
| 2014-02-24 | 227 | 230 | 225 | 229 | 19,122,000 | 2,290 |
| 2014-02-21 | 224 | 228 | 223 | 228 | 24,730,000 | 2,280 |
| 2014-02-20 | 223 | 225 | 221 | 223 | 12,713,000 | 2,230 |
| 2014-02-19 | 223 | 226 | 222 | 224 | 15,754,000 | 2,240 |
| 2014-02-18 | 223 | 224 | 219 | 224 | 26,760,000 | 2,240 |
| 2014-02-17 | 220 | 224 | 218 | 222 | 20,326,000 | 2,220 |
| 2014-02-14 | 223 | 224 | 218 | 219 | 11,008,000 | 2,190 |
| 2014-02-13 | 226 | 226 | 221 | 222 | 17,452,000 | 2,220 |
| 2014-02-12 | 224 | 229 | 220 | 227 | 39,417,000 | 2,270 |
| 2014-02-10 | 218 | 224 | 217 | 224 | 28,751,000 | 2,240 |
| 2014-02-07 | 212 | 216 | 212 | 216 | 11,109,000 | 2,160 |
| 2014-02-06 | 209 | 211 | 207 | 211 | 17,542,000 | 2,110 |
| 2014-02-05 | 208 | 211 | 206 | 208 | 31,236,000 | 2,080 |
| 2014-02-04 | 210 | 212 | 205 | 206 | 39,922,000 | 2,060 |
| 2014-02-03 | 216 | 218 | 213 | 213 | 14,612,000 | 2,130 |
| 2014-01-31 | 217 | 221 | 215 | 218 | 18,391,000 | 2,180 |
| 2014-01-30 | 219 | 221 | 214 | 216 | 36,102,000 | 2,160 |
| 2014-01-29 | 219 | 224 | 218 | 222 | 13,865,000 | 2,220 |
| 2014-01-28 | 220 | 221 | 217 | 217 | 26,203,000 | 2,170 |
| 2014-01-27 | 222 | 223 | 220 | 220 | 27,161,000 | 2,200 |
| 2014-01-24 | 226 | 229 | 225 | 227 | 22,172,000 | 2,270 |
| 2014-01-23 | 229 | 230 | 226 | 227 | 18,033,000 | 2,270 |
| 2014-01-22 | 225 | 229 | 224 | 228 | 18,538,000 | 2,280 |
| 2014-01-21 | 229 | 229 | 223 | 225 | 35,871,000 | 2,250 |
| 2014-01-20 | 233 | 234 | 230 | 231 | 23,830,000 | 2,310 |
| 2014-01-17 | 230 | 236 | 229 | 233 | 44,442,000 | 2,330 |
| 2014-01-16 | 225 | 232 | 225 | 230 | 45,012,000 | 2,300 |
| 2014-01-15 | 225 | 227 | 224 | 225 | 17,980,000 | 2,250 |
| 2014-01-14 | 223 | 226 | 221 | 223 | 26,969,000 | 2,230 |
| 2014-01-10 | 221 | 229 | 221 | 226 | 39,603,000 | 2,260 |
| 2014-01-09 | 226 | 227 | 220 | 222 | 30,794,000 | 2,220 |
| 2014-01-08 | 220 | 227 | 218 | 227 | 45,693,000 | 2,270 |
| 2014-01-07 | 218 | 222 | 217 | 220 | 49,099,000 | 2,200 |
| 2014-01-06 | 211 | 220 | 210 | 220 | 74,435,000 | 2,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.1株 [1986-03-27]1株→1.05株 [1984-08-29]1株→1.05株
