9984 ソフトバンクグループ(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 | 7,329 | 7,370 | 7,209 | 7,210 | 5,871,700 | 901.25 |
| 2014-12-29 | 7,436 | 7,447 | 7,237 | 7,339 | 5,346,700 | 917.38 |
| 2014-12-26 | 7,371 | 7,415 | 7,352 | 7,385 | 3,050,400 | 923.13 |
| 2014-12-25 | 7,415 | 7,425 | 7,347 | 7,370 | 3,732,100 | 921.25 |
| 2014-12-24 | 7,460 | 7,489 | 7,436 | 7,450 | 6,281,500 | 931.25 |
| 2014-12-22 | 7,500 | 7,500 | 7,403 | 7,427 | 6,592,000 | 928.38 |
| 2014-12-19 | 7,317 | 7,396 | 7,295 | 7,371 | 8,470,100 | 921.38 |
| 2014-12-18 | 7,281 | 7,288 | 7,155 | 7,200 | 7,549,600 | 900 |
| 2014-12-17 | 7,030 | 7,171 | 7,012 | 7,113 | 8,146,400 | 889.13 |
| 2014-12-16 | 7,130 | 7,146 | 7,082 | 7,106 | 9,274,000 | 888.25 |
| 2014-12-15 | 7,275 | 7,325 | 7,231 | 7,269 | 6,551,500 | 908.63 |
| 2014-12-12 | 7,319 | 7,428 | 7,305 | 7,336 | 13,456,300 | 917 |
| 2014-12-11 | 7,335 | 7,363 | 7,283 | 7,311 | 7,983,900 | 913.88 |
| 2014-12-10 | 7,401 | 7,508 | 7,361 | 7,421 | 9,162,000 | 927.63 |
| 2014-12-09 | 7,580 | 7,594 | 7,480 | 7,501 | 10,610,600 | 937.63 |
| 2014-12-08 | 7,784 | 7,791 | 7,617 | 7,706 | 7,577,200 | 963.25 |
| 2014-12-05 | 7,760 | 7,803 | 7,673 | 7,785 | 6,842,600 | 973.13 |
| 2014-12-04 | 7,843 | 7,864 | 7,767 | 7,803 | 6,731,800 | 975.38 |
| 2014-12-03 | 7,880 | 7,886 | 7,801 | 7,813 | 6,776,400 | 976.63 |
| 2014-12-02 | 7,840 | 7,867 | 7,801 | 7,840 | 8,990,200 | 980 |
| 2014-12-01 | 7,952 | 8,015 | 7,930 | 7,966 | 5,802,400 | 995.75 |
| 2014-11-28 | 7,983 | 8,021 | 7,951 | 7,963 | 5,826,300 | 995.38 |
| 2014-11-27 | 7,988 | 8,005 | 7,920 | 7,934 | 6,812,800 | 991.75 |
| 2014-11-26 | 7,900 | 8,100 | 7,883 | 8,042 | 10,559,400 | 1,005.25 |
| 2014-11-25 | 7,850 | 7,952 | 7,849 | 7,952 | 9,004,600 | 994 |
| 2014-11-21 | 7,790 | 7,814 | 7,692 | 7,790 | 9,667,400 | 973.75 |
| 2014-11-20 | 7,830 | 7,833 | 7,700 | 7,750 | 9,855,800 | 968.75 |
| 2014-11-19 | 8,020 | 8,046 | 7,856 | 7,886 | 10,333,800 | 985.75 |
| 2014-11-18 | 7,981 | 8,073 | 7,976 | 8,016 | 8,011,800 | 1,002 |
| 2014-11-17 | 8,080 | 8,135 | 7,927 | 7,956 | 10,971,000 | 994.50 |
| 2014-11-14 | 8,200 | 8,200 | 8,043 | 8,143 | 14,742,000 | 1,017.88 |
| 2014-11-13 | 8,004 | 8,194 | 7,993 | 8,172 | 16,102,700 | 1,021.50 |
| 2014-11-12 | 7,987 | 8,098 | 7,940 | 7,943 | 16,575,100 | 992.88 |
| 2014-11-11 | 7,845 | 7,905 | 7,791 | 7,889 | 12,766,200 | 986.13 |
| 2014-11-10 | 7,690 | 7,755 | 7,681 | 7,721 | 9,292,100 | 965.13 |
| 2014-11-07 | 7,854 | 7,910 | 7,760 | 7,780 | 10,071,800 | 972.50 |
| 2014-11-06 | 7,940 | 7,995 | 7,774 | 7,824 | 14,070,100 | 978 |
| 2014-11-05 | 7,701 | 7,900 | 7,686 | 7,840 | 24,491,400 | 980 |
| 2014-11-04 | 8,350 | 8,400 | 8,027 | 8,027 | 22,414,100 | 1,003.38 |
| 2014-10-31 | 7,830 | 8,000 | 7,758 | 7,939 | 23,370,100 | 992.38 |
| 2014-10-30 | 7,578 | 7,740 | 7,555 | 7,740 | 17,374,900 | 967.50 |
| 2014-10-29 | 7,480 | 7,557 | 7,465 | 7,509 | 10,486,800 | 938.63 |
| 2014-10-28 | 7,403 | 7,421 | 7,337 | 7,418 | 7,461,600 | 927.25 |
| 2014-10-27 | 7,463 | 7,467 | 7,376 | 7,422 | 8,072,200 | 927.75 |
| 2014-10-24 | 7,390 | 7,444 | 7,331 | 7,380 | 12,952,200 | 922.50 |
| 2014-10-23 | 7,215 | 7,289 | 7,213 | 7,241 | 8,593,700 | 905.13 |
| 2014-10-22 | 7,265 | 7,300 | 7,154 | 7,289 | 12,476,400 | 911.13 |
| 2014-10-21 | 7,181 | 7,200 | 7,002 | 7,056 | 11,960,200 | 882 |
| 2014-10-20 | 7,051 | 7,240 | 6,989 | 7,230 | 16,335,100 | 903.75 |
| 2014-10-17 | 6,900 | 6,940 | 6,805 | 6,828 | 15,851,900 | 853.50 |
| 2014-10-16 | 6,900 | 6,931 | 6,744 | 6,780 | 18,275,500 | 847.50 |
| 2014-10-15 | 6,930 | 7,027 | 6,893 | 7,026 | 14,960,100 | 878.25 |
| 2014-10-14 | 6,850 | 6,990 | 6,845 | 6,877 | 18,169,200 | 859.63 |
| 2014-10-10 | 7,083 | 7,146 | 7,033 | 7,100 | 14,714,900 | 887.50 |
| 2014-10-09 | 7,355 | 7,467 | 7,214 | 7,233 | 12,306,800 | 904.13 |
| 2014-10-08 | 7,350 | 7,387 | 7,220 | 7,311 | 13,842,700 | 913.88 |
| 2014-10-07 | 7,401 | 7,543 | 7,386 | 7,467 | 10,464,500 | 933.38 |
| 2014-10-06 | 7,505 | 7,509 | 7,376 | 7,428 | 10,440,800 | 928.50 |
| 2014-10-03 | 7,544 | 7,569 | 7,315 | 7,439 | 15,177,100 | 929.88 |
| 2014-10-02 | 7,535 | 7,575 | 7,481 | 7,494 | 14,238,900 | 936.75 |
| 2014-10-01 | 7,700 | 7,802 | 7,673 | 7,685 | 10,584,300 | 960.63 |
| 2014-09-30 | 7,716 | 7,737 | 7,631 | 7,689 | 11,778,900 | 961.13 |
| 2014-09-29 | 8,011 | 8,037 | 7,792 | 7,807 | 11,212,700 | 975.88 |
| 2014-09-26 | 7,782 | 7,901 | 7,778 | 7,900 | 12,317,300 | 987.50 |
| 2014-09-25 | 8,067 | 8,092 | 7,950 | 7,961 | 15,795,100 | 995.13 |
| 2014-09-24 | 7,907 | 8,104 | 7,830 | 7,917 | 37,352,300 | 989.63 |
| 2014-09-22 | 8,550 | 8,585 | 8,186 | 8,207 | 28,436,100 | 1,025.88 |
| 2014-09-19 | 8,662 | 8,760 | 8,621 | 8,740 | 19,367,500 | 1,092.50 |
| 2014-09-18 | 8,600 | 8,743 | 8,478 | 8,690 | 22,268,100 | 1,086.25 |
| 2014-09-17 | 8,507 | 8,662 | 8,500 | 8,562 | 20,604,200 | 1,070.25 |
| 2014-09-16 | 8,730 | 8,746 | 8,500 | 8,657 | 32,420,100 | 1,082.12 |
| 2014-09-12 | 8,260 | 8,412 | 8,217 | 8,365 | 30,352,700 | 1,045.62 |
| 2014-09-11 | 8,100 | 8,194 | 8,059 | 8,180 | 18,287,600 | 1,022.50 |
| 2014-09-10 | 7,900 | 7,968 | 7,794 | 7,950 | 17,302,100 | 993.75 |
| 2014-09-09 | 7,778 | 7,995 | 7,750 | 7,969 | 23,737,400 | 996.13 |
| 2014-09-08 | 7,600 | 7,676 | 7,598 | 7,628 | 9,493,700 | 953.50 |
| 2014-09-05 | 7,533 | 7,536 | 7,445 | 7,468 | 4,129,300 | 933.50 |
| 2014-09-04 | 7,552 | 7,574 | 7,453 | 7,477 | 4,880,900 | 934.63 |
| 2014-09-03 | 7,629 | 7,639 | 7,512 | 7,537 | 6,260,700 | 942.13 |
| 2014-09-02 | 7,452 | 7,583 | 7,416 | 7,541 | 7,895,500 | 942.63 |
| 2014-09-01 | 7,506 | 7,516 | 7,415 | 7,446 | 5,120,800 | 930.75 |
| 2014-08-29 | 7,262 | 7,512 | 7,255 | 7,506 | 12,146,100 | 938.25 |
| 2014-08-28 | 7,361 | 7,385 | 7,235 | 7,262 | 6,426,400 | 907.75 |
| 2014-08-27 | 7,300 | 7,364 | 7,277 | 7,317 | 4,741,000 | 914.63 |
| 2014-08-26 | 7,339 | 7,395 | 7,257 | 7,261 | 6,138,600 | 907.63 |
| 2014-08-25 | 7,405 | 7,417 | 7,358 | 7,397 | 4,289,900 | 924.63 |
| 2014-08-22 | 7,385 | 7,427 | 7,331 | 7,358 | 6,440,200 | 919.75 |
| 2014-08-21 | 7,310 | 7,365 | 7,300 | 7,352 | 6,994,400 | 919 |
| 2014-08-20 | 7,231 | 7,297 | 7,188 | 7,285 | 8,339,100 | 910.63 |
| 2014-08-19 | 7,120 | 7,235 | 7,120 | 7,185 | 9,205,600 | 898.13 |
| 2014-08-18 | 6,996 | 7,059 | 6,977 | 7,043 | 4,451,900 | 880.38 |
| 2014-08-15 | 7,056 | 7,077 | 6,986 | 7,012 | 5,838,200 | 876.50 |
| 2014-08-14 | 7,060 | 7,110 | 7,005 | 7,056 | 8,254,600 | 882 |
| 2014-08-13 | 6,800 | 7,029 | 6,796 | 6,974 | 8,768,100 | 871.75 |
| 2014-08-12 | 6,838 | 6,899 | 6,776 | 6,809 | 6,880,500 | 851.13 |
| 2014-08-11 | 6,928 | 6,930 | 6,704 | 6,836 | 10,931,300 | 854.50 |
| 2014-08-08 | 6,905 | 6,942 | 6,756 | 6,801 | 12,919,300 | 850.13 |
| 2014-08-07 | 6,872 | 7,041 | 6,854 | 7,041 | 10,584,200 | 880.13 |
| 2014-08-06 | 7,145 | 7,145 | 6,881 | 6,972 | 15,198,400 | 871.50 |
| 2014-08-05 | 7,230 | 7,314 | 7,216 | 7,225 | 7,171,000 | 903.13 |
| 2014-08-04 | 7,423 | 7,428 | 7,189 | 7,197 | 14,556,300 | 899.63 |
| 2014-08-01 | 7,490 | 7,525 | 7,455 | 7,477 | 7,617,200 | 934.63 |
| 2014-07-31 | 7,630 | 7,675 | 7,571 | 7,572 | 6,376,100 | 946.50 |
| 2014-07-30 | 7,531 | 7,615 | 7,531 | 7,568 | 4,075,900 | 946 |
| 2014-07-29 | 7,555 | 7,590 | 7,518 | 7,556 | 4,611,800 | 944.50 |
| 2014-07-28 | 7,450 | 7,533 | 7,450 | 7,528 | 4,862,100 | 941 |
| 2014-07-25 | 7,503 | 7,535 | 7,459 | 7,504 | 5,273,900 | 938 |
| 2014-07-24 | 7,542 | 7,558 | 7,445 | 7,459 | 8,695,900 | 932.38 |
| 2014-07-23 | 7,652 | 7,685 | 7,578 | 7,596 | 5,488,700 | 949.50 |
| 2014-07-22 | 7,671 | 7,745 | 7,662 | 7,696 | 5,780,300 | 962 |
| 2014-07-18 | 7,540 | 7,685 | 7,530 | 7,654 | 7,740,200 | 956.75 |
| 2014-07-17 | 7,771 | 7,788 | 7,659 | 7,677 | 6,622,500 | 959.63 |
| 2014-07-16 | 7,720 | 7,779 | 7,694 | 7,753 | 7,854,600 | 969.13 |
| 2014-07-15 | 7,680 | 7,714 | 7,625 | 7,692 | 6,940,700 | 961.50 |
| 2014-07-14 | 7,475 | 7,660 | 7,474 | 7,649 | 8,465,900 | 956.13 |
| 2014-07-11 | 7,423 | 7,533 | 7,406 | 7,480 | 6,034,700 | 935 |
| 2014-07-10 | 7,572 | 7,603 | 7,484 | 7,486 | 5,291,400 | 935.75 |
| 2014-07-09 | 7,460 | 7,573 | 7,439 | 7,573 | 6,530,600 | 946.63 |
| 2014-07-08 | 7,610 | 7,635 | 7,533 | 7,537 | 6,194,700 | 942.13 |
| 2014-07-07 | 7,648 | 7,675 | 7,610 | 7,636 | 4,080,100 | 954.50 |
| 2014-07-04 | 7,748 | 7,748 | 7,646 | 7,662 | 5,208,600 | 957.75 |
| 2014-07-03 | 7,651 | 7,680 | 7,621 | 7,640 | 6,102,200 | 955 |
| 2014-07-02 | 7,646 | 7,648 | 7,588 | 7,626 | 6,219,000 | 953.25 |
| 2014-07-01 | 7,553 | 7,618 | 7,512 | 7,568 | 7,465,900 | 946 |
| 2014-06-30 | 7,598 | 7,650 | 7,489 | 7,543 | 7,769,500 | 942.88 |
| 2014-06-27 | 7,552 | 7,670 | 7,510 | 7,559 | 9,230,200 | 944.88 |
| 2014-06-26 | 7,589 | 7,631 | 7,533 | 7,605 | 6,953,600 | 950.63 |
| 2014-06-25 | 7,595 | 7,612 | 7,516 | 7,539 | 7,862,900 | 942.38 |
| 2014-06-24 | 7,615 | 7,697 | 7,610 | 7,639 | 8,599,800 | 954.88 |
| 2014-06-23 | 7,806 | 7,837 | 7,600 | 7,613 | 10,328,600 | 951.63 |
| 2014-06-20 | 7,780 | 7,876 | 7,711 | 7,783 | 10,975,900 | 972.88 |
| 2014-06-19 | 7,683 | 7,802 | 7,651 | 7,790 | 10,986,400 | 973.75 |
| 2014-06-18 | 7,464 | 7,638 | 7,456 | 7,610 | 8,395,900 | 951.25 |
| 2014-06-17 | 7,530 | 7,598 | 7,475 | 7,483 | 11,692,000 | 935.38 |
| 2014-06-16 | 7,785 | 7,788 | 7,655 | 7,673 | 7,772,400 | 959.13 |
| 2014-06-13 | 7,609 | 7,796 | 7,601 | 7,769 | 13,694,400 | 971.13 |
| 2014-06-12 | 7,541 | 7,695 | 7,532 | 7,651 | 7,867,100 | 956.38 |
| 2014-06-11 | 7,543 | 7,650 | 7,525 | 7,623 | 7,337,800 | 952.88 |
| 2014-06-10 | 7,663 | 7,693 | 7,540 | 7,559 | 8,190,600 | 944.88 |
| 2014-06-09 | 7,788 | 7,795 | 7,702 | 7,708 | 5,973,300 | 963.50 |
| 2014-06-06 | 7,821 | 7,857 | 7,685 | 7,695 | 11,790,000 | 961.88 |
| 2014-06-05 | 7,875 | 7,920 | 7,712 | 7,817 | 14,557,100 | 977.13 |
| 2014-06-04 | 7,671 | 7,792 | 7,623 | 7,792 | 13,050,400 | 974 |
| 2014-06-03 | 7,549 | 7,649 | 7,533 | 7,618 | 11,818,600 | 952.25 |
| 2014-06-02 | 7,482 | 7,500 | 7,430 | 7,480 | 8,553,400 | 935 |
| 2014-05-30 | 7,340 | 7,390 | 7,235 | 7,345 | 10,787,600 | 918.13 |
| 2014-05-29 | 7,130 | 7,249 | 7,123 | 7,234 | 7,164,800 | 904.25 |
| 2014-05-28 | 7,160 | 7,235 | 7,150 | 7,192 | 6,669,900 | 899 |
| 2014-05-27 | 7,150 | 7,253 | 7,135 | 7,144 | 8,765,900 | 893 |
| 2014-05-26 | 7,050 | 7,122 | 7,010 | 7,118 | 8,432,800 | 889.75 |
| 2014-05-23 | 7,088 | 7,088 | 6,930 | 6,970 | 9,217,500 | 871.25 |
| 2014-05-22 | 6,924 | 7,033 | 6,865 | 7,004 | 12,250,200 | 875.50 |
| 2014-05-21 | 6,725 | 6,848 | 6,683 | 6,824 | 10,587,700 | 853 |
| 2014-05-20 | 6,849 | 6,904 | 6,763 | 6,796 | 9,708,000 | 849.50 |
| 2014-05-19 | 6,920 | 6,989 | 6,757 | 6,766 | 11,849,200 | 845.75 |
| 2014-05-16 | 7,000 | 7,005 | 6,886 | 6,895 | 15,442,200 | 861.88 |
| 2014-05-15 | 7,200 | 7,216 | 7,110 | 7,150 | 8,924,700 | 893.75 |
| 2014-05-14 | 7,191 | 7,273 | 7,169 | 7,234 | 8,495,800 | 904.25 |
| 2014-05-13 | 7,332 | 7,345 | 7,247 | 7,279 | 9,987,600 | 909.88 |
| 2014-05-12 | 7,199 | 7,260 | 7,131 | 7,161 | 11,241,800 | 895.13 |
| 2014-05-09 | 7,180 | 7,379 | 7,121 | 7,276 | 17,135,900 | 909.50 |
| 2014-05-08 | 7,487 | 7,490 | 7,131 | 7,299 | 28,440,600 | 912.38 |
| 2014-05-07 | 7,810 | 7,905 | 7,420 | 7,420 | 23,361,400 | 927.50 |
| 2014-05-02 | 7,690 | 7,820 | 7,661 | 7,819 | 8,776,200 | 977.38 |
| 2014-05-01 | 7,650 | 7,732 | 7,628 | 7,717 | 9,570,700 | 964.63 |
| 2014-04-30 | 7,698 | 7,734 | 7,590 | 7,590 | 10,657,200 | 948.75 |
| 2014-04-28 | 7,550 | 7,620 | 7,501 | 7,550 | 9,824,300 | 943.75 |
| 2014-04-25 | 7,600 | 7,817 | 7,557 | 7,734 | 11,402,700 | 966.75 |
| 2014-04-24 | 7,939 | 7,945 | 7,705 | 7,741 | 12,383,300 | 967.63 |
| 2014-04-23 | 7,777 | 7,900 | 7,771 | 7,900 | 10,455,700 | 987.50 |
| 2014-04-22 | 7,790 | 7,843 | 7,720 | 7,722 | 12,408,500 | 965.25 |
| 2014-04-21 | 7,660 | 7,789 | 7,640 | 7,722 | 10,298,000 | 965.25 |
| 2014-04-18 | 7,630 | 7,650 | 7,544 | 7,623 | 8,613,300 | 952.88 |
| 2014-04-17 | 7,580 | 7,690 | 7,484 | 7,605 | 15,912,200 | 950.63 |
| 2014-04-16 | 7,400 | 7,648 | 7,360 | 7,604 | 28,615,200 | 950.50 |
| 2014-04-15 | 6,920 | 7,095 | 6,902 | 7,008 | 14,806,300 | 876 |
| 2014-04-14 | 6,863 | 7,015 | 6,751 | 6,780 | 15,727,200 | 847.50 |
| 2014-04-11 | 6,832 | 6,937 | 6,780 | 6,900 | 26,220,000 | 862.50 |
| 2014-04-10 | 7,380 | 7,392 | 7,064 | 7,174 | 14,339,200 | 896.75 |
| 2014-04-09 | 7,180 | 7,410 | 7,156 | 7,256 | 18,304,600 | 907 |
| 2014-04-08 | 7,380 | 7,415 | 7,202 | 7,217 | 21,759,200 | 902.13 |
| 2014-04-07 | 7,621 | 7,631 | 7,526 | 7,556 | 20,270,100 | 944.50 |
| 2014-04-04 | 8,010 | 8,033 | 7,885 | 7,921 | 11,666,600 | 990.13 |
| 2014-04-03 | 8,100 | 8,162 | 8,045 | 8,140 | 9,652,100 | 1,017.50 |
| 2014-04-02 | 8,070 | 8,184 | 8,027 | 8,066 | 12,094,100 | 1,008.25 |
| 2014-04-01 | 7,890 | 8,070 | 7,846 | 7,950 | 13,814,300 | 993.75 |
| 2014-03-31 | 7,790 | 7,841 | 7,713 | 7,800 | 11,027,000 | 975 |
| 2014-03-28 | 7,730 | 7,764 | 7,560 | 7,694 | 15,414,700 | 961.75 |
| 2014-03-27 | 7,700 | 7,830 | 7,492 | 7,811 | 22,433,800 | 976.38 |
| 2014-03-26 | 8,157 | 8,162 | 7,890 | 7,963 | 15,181,000 | 995.38 |
| 2014-03-25 | 8,297 | 8,315 | 8,056 | 8,088 | 14,433,300 | 1,011 |
| 2014-03-24 | 8,151 | 8,403 | 8,126 | 8,354 | 12,457,300 | 1,044.25 |
| 2014-03-20 | 8,358 | 8,399 | 8,156 | 8,212 | 14,134,700 | 1,026.50 |
| 2014-03-19 | 8,410 | 8,432 | 8,220 | 8,340 | 18,902,700 | 1,042.50 |
| 2014-03-18 | 8,368 | 8,429 | 8,250 | 8,372 | 22,588,100 | 1,046.50 |
| 2014-03-17 | 8,179 | 8,239 | 8,082 | 8,110 | 26,587,300 | 1,013.75 |
| 2014-03-14 | 7,811 | 7,948 | 7,696 | 7,729 | 19,955,100 | 966.13 |
| 2014-03-13 | 7,920 | 8,124 | 7,885 | 7,993 | 13,031,300 | 999.13 |
| 2014-03-12 | 8,006 | 8,020 | 7,861 | 7,862 | 14,977,000 | 982.75 |
| 2014-03-11 | 7,995 | 8,218 | 7,986 | 8,178 | 16,769,600 | 1,022.25 |
| 2014-03-10 | 7,930 | 8,048 | 7,925 | 7,973 | 10,117,300 | 996.63 |
| 2014-03-07 | 8,035 | 8,048 | 7,832 | 8,034 | 15,732,200 | 1,004.25 |
| 2014-03-06 | 7,650 | 8,016 | 7,632 | 7,959 | 18,079,800 | 994.88 |
| 2014-03-05 | 7,700 | 7,800 | 7,591 | 7,591 | 12,851,400 | 948.88 |
| 2014-03-04 | 7,360 | 7,490 | 7,333 | 7,474 | 8,556,500 | 934.25 |
| 2014-03-03 | 7,470 | 7,500 | 7,355 | 7,426 | 11,744,300 | 928.25 |
| 2014-02-28 | 7,900 | 7,908 | 7,584 | 7,668 | 15,887,100 | 958.50 |
| 2014-02-27 | 7,933 | 7,989 | 7,838 | 7,910 | 8,307,100 | 988.75 |
| 2014-02-26 | 8,000 | 8,070 | 7,960 | 7,990 | 11,470,800 | 998.75 |
| 2014-02-25 | 7,863 | 8,137 | 7,839 | 8,095 | 20,864,500 | 1,011.88 |
| 2014-02-24 | 7,780 | 7,834 | 7,630 | 7,774 | 14,629,700 | 971.75 |
| 2014-02-21 | 7,640 | 7,820 | 7,611 | 7,802 | 14,208,900 | 975.25 |
| 2014-02-20 | 7,603 | 7,704 | 7,480 | 7,526 | 10,967,600 | 940.75 |
| 2014-02-19 | 7,774 | 7,790 | 7,629 | 7,666 | 11,523,300 | 958.25 |
| 2014-02-18 | 7,553 | 7,839 | 7,530 | 7,817 | 17,497,800 | 977.13 |
| 2014-02-17 | 7,500 | 7,591 | 7,316 | 7,514 | 13,775,700 | 939.25 |
| 2014-02-14 | 7,521 | 7,734 | 7,437 | 7,499 | 22,210,300 | 937.38 |
| 2014-02-13 | 7,800 | 7,816 | 7,505 | 7,506 | 20,763,700 | 938.25 |
| 2014-02-12 | 7,882 | 7,883 | 7,715 | 7,782 | 18,766,500 | 972.75 |
| 2014-02-10 | 7,479 | 7,830 | 7,423 | 7,797 | 26,318,400 | 974.63 |
| 2014-02-07 | 7,479 | 7,479 | 7,240 | 7,375 | 14,576,500 | 921.88 |
| 2014-02-06 | 7,180 | 7,351 | 7,130 | 7,300 | 21,242,400 | 912.50 |
| 2014-02-05 | 7,511 | 7,531 | 6,928 | 7,036 | 36,141,400 | 879.50 |
| 2014-02-04 | 6,714 | 7,362 | 6,655 | 7,211 | 48,558,500 | 901.38 |
| 2014-02-03 | 7,413 | 7,499 | 7,005 | 7,064 | 24,260,800 | 883 |
| 2014-01-31 | 7,784 | 7,855 | 7,475 | 7,563 | 13,345,800 | 945.38 |
| 2014-01-30 | 7,500 | 7,795 | 7,353 | 7,675 | 25,800,700 | 959.38 |
| 2014-01-29 | 7,804 | 7,997 | 7,760 | 7,819 | 18,772,400 | 977.38 |
| 2014-01-28 | 8,200 | 8,279 | 7,910 | 7,922 | 11,946,900 | 990.25 |
| 2014-01-27 | 7,897 | 8,200 | 7,888 | 8,120 | 16,032,100 | 1,015 |
| 2014-01-24 | 8,212 | 8,281 | 8,120 | 8,242 | 22,060,000 | 1,030.25 |
| 2014-01-23 | 8,834 | 8,849 | 8,505 | 8,539 | 14,074,200 | 1,067.38 |
| 2014-01-22 | 8,818 | 8,873 | 8,780 | 8,845 | 6,849,600 | 1,105.62 |
| 2014-01-21 | 8,810 | 8,925 | 8,799 | 8,874 | 6,319,800 | 1,109.25 |
| 2014-01-20 | 8,872 | 8,878 | 8,803 | 8,838 | 4,420,100 | 1,104.75 |
| 2014-01-17 | 8,990 | 8,994 | 8,790 | 8,888 | 7,499,300 | 1,111 |
| 2014-01-16 | 8,920 | 9,008 | 8,865 | 8,890 | 8,844,200 | 1,111.25 |
| 2014-01-15 | 8,887 | 8,890 | 8,721 | 8,863 | 10,247,700 | 1,107.88 |
| 2014-01-14 | 8,785 | 8,815 | 8,700 | 8,741 | 15,661,400 | 1,092.62 |
| 2014-01-10 | 9,000 | 9,060 | 8,900 | 9,020 | 11,220,100 | 1,127.50 |
| 2014-01-09 | 8,940 | 8,960 | 8,860 | 8,920 | 7,061,800 | 1,115 |
| 2014-01-08 | 9,020 | 9,030 | 8,860 | 8,990 | 8,954,000 | 1,123.75 |
| 2014-01-07 | 8,840 | 8,990 | 8,810 | 8,920 | 11,358,900 | 1,115 |
| 2014-01-06 | 9,050 | 9,070 | 8,860 | 8,880 | 16,300,000 | 1,110 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株