9301 三菱倉庫(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 | 1,795 | 1,800 | 1,768 | 1,769 | 552,000 | 707.60 |
| 2014-12-29 | 1,860 | 1,860 | 1,786 | 1,809 | 541,000 | 723.60 |
| 2014-12-26 | 1,847 | 1,855 | 1,836 | 1,842 | 355,000 | 736.80 |
| 2014-12-25 | 1,857 | 1,863 | 1,843 | 1,850 | 312,000 | 740 |
| 2014-12-24 | 1,860 | 1,875 | 1,851 | 1,866 | 449,000 | 746.40 |
| 2014-12-22 | 1,857 | 1,866 | 1,822 | 1,828 | 662,000 | 731.20 |
| 2014-12-19 | 1,899 | 1,900 | 1,856 | 1,866 | 919,000 | 746.40 |
| 2014-12-18 | 1,789 | 1,879 | 1,782 | 1,862 | 1,058,000 | 744.80 |
| 2014-12-17 | 1,696 | 1,755 | 1,693 | 1,749 | 1,078,000 | 699.60 |
| 2014-12-16 | 1,722 | 1,726 | 1,702 | 1,708 | 1,106,000 | 683.20 |
| 2014-12-15 | 1,763 | 1,791 | 1,756 | 1,760 | 733,000 | 704 |
| 2014-12-12 | 1,812 | 1,835 | 1,801 | 1,813 | 1,914,000 | 725.20 |
| 2014-12-11 | 1,770 | 1,804 | 1,761 | 1,794 | 502,000 | 717.60 |
| 2014-12-10 | 1,842 | 1,848 | 1,800 | 1,810 | 549,000 | 724 |
| 2014-12-09 | 1,850 | 1,875 | 1,848 | 1,859 | 392,000 | 743.60 |
| 2014-12-08 | 1,875 | 1,881 | 1,859 | 1,868 | 378,000 | 747.20 |
| 2014-12-05 | 1,872 | 1,881 | 1,860 | 1,881 | 323,000 | 752.40 |
| 2014-12-04 | 1,896 | 1,909 | 1,886 | 1,895 | 291,000 | 758 |
| 2014-12-03 | 1,890 | 1,910 | 1,878 | 1,880 | 729,000 | 752 |
| 2014-12-02 | 1,860 | 1,882 | 1,860 | 1,879 | 427,000 | 751.60 |
| 2014-12-01 | 1,851 | 1,886 | 1,851 | 1,871 | 315,000 | 748.40 |
| 2014-11-28 | 1,819 | 1,872 | 1,819 | 1,860 | 591,000 | 744 |
| 2014-11-27 | 1,844 | 1,847 | 1,820 | 1,827 | 394,000 | 730.80 |
| 2014-11-26 | 1,841 | 1,865 | 1,841 | 1,847 | 436,000 | 738.80 |
| 2014-11-25 | 1,882 | 1,882 | 1,856 | 1,860 | 535,000 | 744 |
| 2014-11-21 | 1,812 | 1,859 | 1,788 | 1,854 | 755,000 | 741.60 |
| 2014-11-20 | 1,846 | 1,846 | 1,825 | 1,828 | 378,000 | 731.20 |
| 2014-11-19 | 1,826 | 1,846 | 1,819 | 1,822 | 551,000 | 728.80 |
| 2014-11-18 | 1,798 | 1,838 | 1,797 | 1,834 | 741,000 | 733.60 |
| 2014-11-17 | 1,836 | 1,839 | 1,767 | 1,776 | 907,000 | 710.40 |
| 2014-11-14 | 1,839 | 1,849 | 1,815 | 1,847 | 1,622,000 | 738.80 |
| 2014-11-13 | 1,779 | 1,837 | 1,774 | 1,831 | 647,000 | 732.40 |
| 2014-11-12 | 1,776 | 1,801 | 1,769 | 1,782 | 1,009,000 | 712.80 |
| 2014-11-11 | 1,722 | 1,779 | 1,722 | 1,775 | 894,000 | 710 |
| 2014-11-10 | 1,708 | 1,724 | 1,703 | 1,718 | 458,000 | 687.20 |
| 2014-11-07 | 1,742 | 1,742 | 1,716 | 1,733 | 567,000 | 693.20 |
| 2014-11-06 | 1,747 | 1,763 | 1,715 | 1,721 | 816,000 | 688.40 |
| 2014-11-05 | 1,718 | 1,755 | 1,711 | 1,739 | 1,317,000 | 695.60 |
| 2014-11-04 | 1,697 | 1,744 | 1,670 | 1,723 | 1,820,000 | 689.20 |
| 2014-10-31 | 1,540 | 1,710 | 1,524 | 1,665 | 1,409,000 | 666 |
| 2014-10-30 | 1,511 | 1,529 | 1,501 | 1,515 | 514,000 | 606 |
| 2014-10-29 | 1,473 | 1,501 | 1,473 | 1,495 | 363,000 | 598 |
| 2014-10-28 | 1,464 | 1,474 | 1,448 | 1,470 | 354,000 | 588 |
| 2014-10-27 | 1,467 | 1,476 | 1,461 | 1,471 | 228,000 | 588.40 |
| 2014-10-24 | 1,469 | 1,469 | 1,444 | 1,458 | 456,000 | 583.20 |
| 2014-10-23 | 1,437 | 1,452 | 1,434 | 1,440 | 350,000 | 576 |
| 2014-10-22 | 1,426 | 1,454 | 1,422 | 1,453 | 588,000 | 581.20 |
| 2014-10-21 | 1,447 | 1,447 | 1,403 | 1,405 | 676,000 | 562 |
| 2014-10-20 | 1,428 | 1,439 | 1,423 | 1,439 | 634,000 | 575.60 |
| 2014-10-17 | 1,421 | 1,425 | 1,394 | 1,398 | 754,000 | 559.20 |
| 2014-10-16 | 1,430 | 1,451 | 1,406 | 1,409 | 717,000 | 563.60 |
| 2014-10-15 | 1,465 | 1,483 | 1,460 | 1,475 | 493,000 | 590 |
| 2014-10-14 | 1,445 | 1,478 | 1,445 | 1,456 | 682,000 | 582.40 |
| 2014-10-10 | 1,482 | 1,486 | 1,467 | 1,481 | 986,000 | 592.40 |
| 2014-10-09 | 1,509 | 1,521 | 1,495 | 1,496 | 526,000 | 598.40 |
| 2014-10-08 | 1,514 | 1,515 | 1,500 | 1,504 | 420,000 | 601.60 |
| 2014-10-07 | 1,545 | 1,558 | 1,534 | 1,535 | 466,000 | 614 |
| 2014-10-06 | 1,546 | 1,569 | 1,542 | 1,565 | 479,000 | 626 |
| 2014-10-03 | 1,522 | 1,548 | 1,515 | 1,531 | 624,000 | 612.40 |
| 2014-10-02 | 1,573 | 1,575 | 1,540 | 1,540 | 602,000 | 616 |
| 2014-10-01 | 1,573 | 1,601 | 1,572 | 1,589 | 422,000 | 635.60 |
| 2014-09-30 | 1,575 | 1,581 | 1,561 | 1,574 | 488,000 | 629.60 |
| 2014-09-29 | 1,585 | 1,591 | 1,577 | 1,589 | 244,000 | 635.60 |
| 2014-09-26 | 1,561 | 1,583 | 1,560 | 1,577 | 514,000 | 630.80 |
| 2014-09-25 | 1,600 | 1,614 | 1,595 | 1,606 | 438,000 | 642.40 |
| 2014-09-24 | 1,564 | 1,590 | 1,558 | 1,588 | 351,000 | 635.20 |
| 2014-09-22 | 1,569 | 1,587 | 1,561 | 1,587 | 589,000 | 634.80 |
| 2014-09-19 | 1,565 | 1,577 | 1,556 | 1,577 | 688,000 | 630.80 |
| 2014-09-18 | 1,559 | 1,561 | 1,541 | 1,547 | 726,000 | 618.80 |
| 2014-09-17 | 1,555 | 1,563 | 1,534 | 1,534 | 376,000 | 613.60 |
| 2014-09-16 | 1,563 | 1,571 | 1,545 | 1,551 | 458,000 | 620.40 |
| 2014-09-12 | 1,560 | 1,585 | 1,558 | 1,575 | 1,918,000 | 630 |
| 2014-09-11 | 1,574 | 1,583 | 1,562 | 1,568 | 574,000 | 627.20 |
| 2014-09-10 | 1,578 | 1,588 | 1,542 | 1,571 | 904,000 | 628.40 |
| 2014-09-09 | 1,613 | 1,617 | 1,593 | 1,594 | 285,000 | 637.60 |
| 2014-09-08 | 1,606 | 1,620 | 1,601 | 1,610 | 266,000 | 644 |
| 2014-09-05 | 1,630 | 1,633 | 1,606 | 1,614 | 376,000 | 645.60 |
| 2014-09-04 | 1,609 | 1,631 | 1,606 | 1,614 | 392,000 | 645.60 |
| 2014-09-03 | 1,616 | 1,645 | 1,608 | 1,619 | 579,000 | 647.60 |
| 2014-09-02 | 1,590 | 1,620 | 1,585 | 1,613 | 400,000 | 645.20 |
| 2014-09-01 | 1,564 | 1,592 | 1,559 | 1,580 | 273,000 | 632 |
| 2014-08-29 | 1,558 | 1,568 | 1,543 | 1,559 | 323,000 | 623.60 |
| 2014-08-28 | 1,562 | 1,572 | 1,558 | 1,567 | 277,000 | 626.80 |
| 2014-08-27 | 1,575 | 1,584 | 1,564 | 1,575 | 229,000 | 630 |
| 2014-08-26 | 1,574 | 1,582 | 1,563 | 1,566 | 197,000 | 626.40 |
| 2014-08-25 | 1,587 | 1,594 | 1,570 | 1,578 | 418,000 | 631.20 |
| 2014-08-22 | 1,557 | 1,585 | 1,557 | 1,576 | 391,000 | 630.40 |
| 2014-08-21 | 1,554 | 1,558 | 1,538 | 1,557 | 243,000 | 622.80 |
| 2014-08-20 | 1,550 | 1,560 | 1,534 | 1,539 | 295,000 | 615.60 |
| 2014-08-19 | 1,542 | 1,553 | 1,535 | 1,545 | 431,000 | 618 |
| 2014-08-18 | 1,528 | 1,540 | 1,515 | 1,517 | 258,000 | 606.80 |
| 2014-08-15 | 1,513 | 1,536 | 1,513 | 1,531 | 306,000 | 612.40 |
| 2014-08-14 | 1,518 | 1,531 | 1,514 | 1,520 | 198,000 | 608 |
| 2014-08-13 | 1,502 | 1,521 | 1,496 | 1,516 | 315,000 | 606.40 |
| 2014-08-12 | 1,513 | 1,523 | 1,496 | 1,502 | 328,000 | 600.80 |
| 2014-08-11 | 1,479 | 1,519 | 1,471 | 1,516 | 483,000 | 606.40 |
| 2014-08-08 | 1,491 | 1,513 | 1,448 | 1,449 | 893,000 | 579.60 |
| 2014-08-07 | 1,511 | 1,526 | 1,500 | 1,519 | 403,000 | 607.60 |
| 2014-08-06 | 1,519 | 1,530 | 1,507 | 1,511 | 418,000 | 604.40 |
| 2014-08-05 | 1,556 | 1,557 | 1,526 | 1,527 | 376,000 | 610.80 |
| 2014-08-04 | 1,549 | 1,558 | 1,543 | 1,552 | 338,000 | 620.80 |
| 2014-08-01 | 1,579 | 1,580 | 1,552 | 1,558 | 597,000 | 623.20 |
| 2014-07-31 | 1,595 | 1,596 | 1,573 | 1,579 | 499,000 | 631.60 |
| 2014-07-30 | 1,573 | 1,599 | 1,573 | 1,585 | 464,000 | 634 |
| 2014-07-29 | 1,570 | 1,604 | 1,570 | 1,592 | 629,000 | 636.80 |
| 2014-07-28 | 1,528 | 1,558 | 1,524 | 1,556 | 324,000 | 622.40 |
| 2014-07-25 | 1,516 | 1,533 | 1,512 | 1,533 | 258,000 | 613.20 |
| 2014-07-24 | 1,532 | 1,535 | 1,510 | 1,510 | 406,000 | 604 |
| 2014-07-23 | 1,539 | 1,548 | 1,530 | 1,531 | 353,000 | 612.40 |
| 2014-07-22 | 1,545 | 1,562 | 1,542 | 1,545 | 414,000 | 618 |
| 2014-07-18 | 1,533 | 1,541 | 1,524 | 1,535 | 403,000 | 614 |
| 2014-07-17 | 1,568 | 1,575 | 1,556 | 1,563 | 307,000 | 625.20 |
| 2014-07-16 | 1,569 | 1,572 | 1,561 | 1,564 | 469,000 | 625.60 |
| 2014-07-15 | 1,546 | 1,578 | 1,546 | 1,560 | 466,000 | 624 |
| 2014-07-14 | 1,547 | 1,561 | 1,535 | 1,552 | 426,000 | 620.80 |
| 2014-07-11 | 1,508 | 1,536 | 1,507 | 1,532 | 870,000 | 612.80 |
| 2014-07-10 | 1,519 | 1,525 | 1,512 | 1,512 | 335,000 | 604.80 |
| 2014-07-09 | 1,502 | 1,519 | 1,501 | 1,515 | 353,000 | 606 |
| 2014-07-08 | 1,511 | 1,525 | 1,497 | 1,518 | 443,000 | 607.20 |
| 2014-07-07 | 1,524 | 1,534 | 1,522 | 1,525 | 345,000 | 610 |
| 2014-07-04 | 1,513 | 1,528 | 1,502 | 1,523 | 352,000 | 609.20 |
| 2014-07-03 | 1,522 | 1,522 | 1,505 | 1,508 | 441,000 | 603.20 |
| 2014-07-02 | 1,524 | 1,532 | 1,515 | 1,521 | 402,000 | 608.40 |
| 2014-07-01 | 1,507 | 1,524 | 1,507 | 1,520 | 575,000 | 608 |
| 2014-06-30 | 1,519 | 1,523 | 1,502 | 1,517 | 332,000 | 606.80 |
| 2014-06-27 | 1,544 | 1,549 | 1,505 | 1,508 | 468,000 | 603.20 |
| 2014-06-26 | 1,547 | 1,550 | 1,534 | 1,542 | 285,000 | 616.80 |
| 2014-06-25 | 1,542 | 1,548 | 1,530 | 1,546 | 370,000 | 618.40 |
| 2014-06-24 | 1,542 | 1,554 | 1,533 | 1,548 | 397,000 | 619.20 |
| 2014-06-23 | 1,539 | 1,557 | 1,536 | 1,545 | 651,000 | 618 |
| 2014-06-20 | 1,517 | 1,540 | 1,517 | 1,528 | 675,000 | 611.20 |
| 2014-06-19 | 1,508 | 1,541 | 1,508 | 1,530 | 642,000 | 612 |
| 2014-06-18 | 1,478 | 1,528 | 1,478 | 1,519 | 678,000 | 607.60 |
| 2014-06-17 | 1,467 | 1,487 | 1,467 | 1,482 | 446,000 | 592.80 |
| 2014-06-16 | 1,470 | 1,481 | 1,451 | 1,459 | 479,000 | 583.60 |
| 2014-06-13 | 1,452 | 1,484 | 1,441 | 1,481 | 1,466,000 | 592.40 |
| 2014-06-12 | 1,490 | 1,494 | 1,470 | 1,479 | 523,000 | 591.60 |
| 2014-06-11 | 1,490 | 1,509 | 1,489 | 1,504 | 361,000 | 601.60 |
| 2014-06-10 | 1,525 | 1,525 | 1,487 | 1,491 | 354,000 | 596.40 |
| 2014-06-09 | 1,494 | 1,520 | 1,490 | 1,513 | 502,000 | 605.20 |
| 2014-06-06 | 1,495 | 1,499 | 1,481 | 1,489 | 682,000 | 595.60 |
| 2014-06-05 | 1,505 | 1,510 | 1,486 | 1,503 | 579,000 | 601.20 |
| 2014-06-04 | 1,499 | 1,506 | 1,492 | 1,501 | 520,000 | 600.40 |
| 2014-06-03 | 1,548 | 1,553 | 1,507 | 1,510 | 632,000 | 604 |
| 2014-06-02 | 1,484 | 1,532 | 1,475 | 1,524 | 818,000 | 609.60 |
| 2014-05-30 | 1,487 | 1,491 | 1,460 | 1,464 | 537,000 | 585.60 |
| 2014-05-29 | 1,471 | 1,490 | 1,471 | 1,484 | 328,000 | 593.60 |
| 2014-05-28 | 1,469 | 1,490 | 1,466 | 1,487 | 424,000 | 594.80 |
| 2014-05-27 | 1,450 | 1,489 | 1,450 | 1,480 | 568,000 | 592 |
| 2014-05-26 | 1,456 | 1,462 | 1,445 | 1,461 | 400,000 | 584.40 |
| 2014-05-23 | 1,457 | 1,465 | 1,448 | 1,450 | 432,000 | 580 |
| 2014-05-22 | 1,419 | 1,456 | 1,414 | 1,449 | 729,000 | 579.60 |
| 2014-05-21 | 1,387 | 1,393 | 1,381 | 1,392 | 266,000 | 556.80 |
| 2014-05-20 | 1,392 | 1,412 | 1,389 | 1,396 | 283,000 | 558.40 |
| 2014-05-19 | 1,406 | 1,409 | 1,381 | 1,384 | 484,000 | 553.60 |
| 2014-05-16 | 1,400 | 1,410 | 1,388 | 1,394 | 585,000 | 557.60 |
| 2014-05-15 | 1,444 | 1,444 | 1,425 | 1,436 | 353,000 | 574.40 |
| 2014-05-14 | 1,456 | 1,462 | 1,444 | 1,449 | 536,000 | 579.60 |
| 2014-05-13 | 1,434 | 1,471 | 1,434 | 1,466 | 503,000 | 586.40 |
| 2014-05-12 | 1,422 | 1,435 | 1,413 | 1,419 | 434,000 | 567.60 |
| 2014-05-09 | 1,407 | 1,439 | 1,407 | 1,424 | 747,000 | 569.60 |
| 2014-05-08 | 1,413 | 1,435 | 1,413 | 1,425 | 469,000 | 570 |
| 2014-05-07 | 1,429 | 1,444 | 1,407 | 1,407 | 898,000 | 562.80 |
| 2014-05-02 | 1,467 | 1,475 | 1,453 | 1,459 | 582,000 | 583.60 |
| 2014-05-01 | 1,456 | 1,488 | 1,452 | 1,480 | 589,000 | 592 |
| 2014-04-30 | 1,469 | 1,474 | 1,457 | 1,466 | 518,000 | 586.40 |
| 2014-04-28 | 1,449 | 1,468 | 1,438 | 1,465 | 443,000 | 586 |
| 2014-04-25 | 1,468 | 1,498 | 1,468 | 1,479 | 449,000 | 591.60 |
| 2014-04-24 | 1,483 | 1,497 | 1,472 | 1,481 | 478,000 | 592.40 |
| 2014-04-23 | 1,451 | 1,485 | 1,451 | 1,485 | 674,000 | 594 |
| 2014-04-22 | 1,470 | 1,475 | 1,449 | 1,449 | 454,000 | 579.60 |
| 2014-04-21 | 1,460 | 1,480 | 1,460 | 1,466 | 402,000 | 586.40 |
| 2014-04-18 | 1,454 | 1,460 | 1,444 | 1,453 | 355,000 | 581.20 |
| 2014-04-17 | 1,420 | 1,463 | 1,420 | 1,446 | 1,028,000 | 578.40 |
| 2014-04-16 | 1,425 | 1,441 | 1,414 | 1,437 | 742,000 | 574.80 |
| 2014-04-15 | 1,402 | 1,423 | 1,402 | 1,411 | 694,000 | 564.40 |
| 2014-04-14 | 1,370 | 1,390 | 1,365 | 1,380 | 727,000 | 552 |
| 2014-04-11 | 1,378 | 1,396 | 1,371 | 1,388 | 1,765,000 | 555.20 |
| 2014-04-10 | 1,404 | 1,423 | 1,385 | 1,398 | 688,000 | 559.20 |
| 2014-04-09 | 1,425 | 1,428 | 1,384 | 1,388 | 785,000 | 555.20 |
| 2014-04-08 | 1,438 | 1,455 | 1,422 | 1,439 | 482,000 | 575.60 |
| 2014-04-07 | 1,443 | 1,462 | 1,432 | 1,438 | 462,000 | 575.20 |
| 2014-04-04 | 1,440 | 1,480 | 1,440 | 1,471 | 554,000 | 588.40 |
| 2014-04-03 | 1,439 | 1,454 | 1,430 | 1,444 | 470,000 | 577.60 |
| 2014-04-02 | 1,428 | 1,452 | 1,423 | 1,434 | 561,000 | 573.60 |
| 2014-04-01 | 1,422 | 1,430 | 1,396 | 1,415 | 777,000 | 566 |
| 2014-03-31 | 1,428 | 1,439 | 1,415 | 1,436 | 670,000 | 574.40 |
| 2014-03-28 | 1,389 | 1,414 | 1,379 | 1,412 | 576,000 | 564.80 |
| 2014-03-27 | 1,338 | 1,396 | 1,323 | 1,393 | 929,000 | 557.20 |
| 2014-03-26 | 1,360 | 1,371 | 1,333 | 1,338 | 1,014,000 | 535.20 |
| 2014-03-25 | 1,369 | 1,396 | 1,366 | 1,366 | 880,000 | 546.40 |
| 2014-03-24 | 1,320 | 1,374 | 1,308 | 1,365 | 1,000,000 | 546 |
| 2014-03-20 | 1,360 | 1,365 | 1,300 | 1,307 | 738,000 | 522.80 |
| 2014-03-19 | 1,350 | 1,366 | 1,314 | 1,347 | 705,000 | 538.80 |
| 2014-03-18 | 1,338 | 1,358 | 1,333 | 1,337 | 586,000 | 534.80 |
| 2014-03-17 | 1,324 | 1,344 | 1,307 | 1,320 | 701,000 | 528 |
| 2014-03-14 | 1,327 | 1,344 | 1,318 | 1,336 | 2,722,000 | 534.40 |
| 2014-03-13 | 1,395 | 1,397 | 1,373 | 1,376 | 646,000 | 550.40 |
| 2014-03-12 | 1,440 | 1,440 | 1,400 | 1,407 | 804,000 | 562.80 |
| 2014-03-11 | 1,456 | 1,461 | 1,439 | 1,460 | 361,000 | 584 |
| 2014-03-10 | 1,465 | 1,484 | 1,443 | 1,448 | 524,000 | 579.20 |
| 2014-03-07 | 1,453 | 1,479 | 1,450 | 1,474 | 761,000 | 589.60 |
| 2014-03-06 | 1,421 | 1,456 | 1,402 | 1,446 | 631,000 | 578.40 |
| 2014-03-05 | 1,403 | 1,439 | 1,401 | 1,431 | 853,000 | 572.40 |
| 2014-03-04 | 1,402 | 1,417 | 1,369 | 1,379 | 1,230,000 | 551.60 |
| 2014-03-03 | 1,390 | 1,396 | 1,352 | 1,393 | 695,000 | 557.20 |
| 2014-02-28 | 1,437 | 1,437 | 1,398 | 1,411 | 526,000 | 564.40 |
| 2014-02-27 | 1,455 | 1,463 | 1,433 | 1,445 | 358,000 | 578 |
| 2014-02-26 | 1,446 | 1,472 | 1,435 | 1,449 | 464,000 | 579.60 |
| 2014-02-25 | 1,422 | 1,458 | 1,422 | 1,453 | 583,000 | 581.20 |
| 2014-02-24 | 1,440 | 1,452 | 1,399 | 1,420 | 509,000 | 568 |
| 2014-02-21 | 1,391 | 1,449 | 1,391 | 1,444 | 525,000 | 577.60 |
| 2014-02-20 | 1,442 | 1,442 | 1,379 | 1,387 | 733,000 | 554.80 |
| 2014-02-19 | 1,416 | 1,449 | 1,416 | 1,442 | 643,000 | 576.80 |
| 2014-02-18 | 1,372 | 1,447 | 1,370 | 1,440 | 855,000 | 576 |
| 2014-02-17 | 1,359 | 1,381 | 1,349 | 1,378 | 575,000 | 551.20 |
| 2014-02-14 | 1,391 | 1,415 | 1,359 | 1,362 | 1,360,000 | 544.80 |
| 2014-02-13 | 1,397 | 1,422 | 1,380 | 1,390 | 831,000 | 556 |
| 2014-02-12 | 1,421 | 1,430 | 1,392 | 1,396 | 903,000 | 558.40 |
| 2014-02-10 | 1,423 | 1,445 | 1,409 | 1,417 | 711,000 | 566.80 |
| 2014-02-07 | 1,388 | 1,422 | 1,386 | 1,420 | 837,000 | 568 |
| 2014-02-06 | 1,359 | 1,378 | 1,353 | 1,360 | 976,000 | 544 |
| 2014-02-05 | 1,312 | 1,352 | 1,312 | 1,351 | 1,468,000 | 540.40 |
| 2014-02-04 | 1,351 | 1,351 | 1,311 | 1,312 | 1,679,000 | 524.80 |
| 2014-02-03 | 1,425 | 1,428 | 1,351 | 1,361 | 1,338,000 | 544.40 |
| 2014-01-31 | 1,498 | 1,498 | 1,418 | 1,455 | 1,059,000 | 582 |
| 2014-01-30 | 1,480 | 1,501 | 1,465 | 1,501 | 952,000 | 600.40 |
| 2014-01-29 | 1,473 | 1,525 | 1,469 | 1,525 | 875,000 | 610 |
| 2014-01-28 | 1,431 | 1,457 | 1,419 | 1,450 | 876,000 | 580 |
| 2014-01-27 | 1,416 | 1,444 | 1,415 | 1,440 | 926,000 | 576 |
| 2014-01-24 | 1,490 | 1,496 | 1,451 | 1,462 | 1,109,000 | 584.80 |
| 2014-01-23 | 1,546 | 1,557 | 1,514 | 1,516 | 664,000 | 606.40 |
| 2014-01-22 | 1,508 | 1,540 | 1,503 | 1,533 | 1,002,000 | 613.20 |
| 2014-01-21 | 1,529 | 1,550 | 1,522 | 1,529 | 831,000 | 611.60 |
| 2014-01-20 | 1,518 | 1,521 | 1,499 | 1,504 | 569,000 | 601.60 |
| 2014-01-17 | 1,497 | 1,531 | 1,496 | 1,520 | 1,289,000 | 608 |
| 2014-01-16 | 1,498 | 1,523 | 1,481 | 1,484 | 603,000 | 593.60 |
| 2014-01-15 | 1,484 | 1,524 | 1,483 | 1,524 | 1,025,000 | 609.60 |
| 2014-01-14 | 1,483 | 1,506 | 1,456 | 1,461 | 1,489,000 | 584.40 |
| 2014-01-10 | 1,509 | 1,549 | 1,500 | 1,536 | 2,179,000 | 614.40 |
| 2014-01-09 | 1,536 | 1,565 | 1,518 | 1,529 | 1,837,000 | 611.60 |
| 2014-01-08 | 1,563 | 1,573 | 1,538 | 1,551 | 745,000 | 620.40 |
| 2014-01-07 | 1,581 | 1,591 | 1,535 | 1,540 | 1,171,000 | 616 |
| 2014-01-06 | 1,632 | 1,662 | 1,585 | 1,587 | 1,469,000 | 634.80 |
分割・併合履歴 ： [2024-10-30]1株→5株 [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株