7514 (株)ヒマラヤ 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 | 987 | 991 | 982 | 991 | 21,700 | 991 |
| 2014-12-29 | 992 | 992 | 982 | 987 | 20,600 | 987 |
| 2014-12-26 | 961 | 969 | 961 | 969 | 17,200 | 969 |
| 2014-12-25 | 961 | 962 | 958 | 960 | 15,400 | 960 |
| 2014-12-24 | 960 | 961 | 958 | 960 | 30,400 | 960 |
| 2014-12-22 | 954 | 959 | 954 | 959 | 18,100 | 959 |
| 2014-12-19 | 952 | 958 | 952 | 954 | 8,800 | 954 |
| 2014-12-18 | 956 | 957 | 953 | 953 | 6,800 | 953 |
| 2014-12-17 | 951 | 954 | 951 | 951 | 7,400 | 951 |
| 2014-12-16 | 956 | 958 | 952 | 952 | 13,000 | 952 |
| 2014-12-15 | 960 | 960 | 956 | 956 | 12,500 | 956 |
| 2014-12-12 | 955 | 957 | 954 | 954 | 16,700 | 954 |
| 2014-12-11 | 960 | 960 | 956 | 956 | 18,000 | 956 |
| 2014-12-10 | 958 | 961 | 956 | 958 | 22,100 | 958 |
| 2014-12-09 | 959 | 962 | 958 | 958 | 12,000 | 958 |
| 2014-12-08 | 963 | 964 | 959 | 960 | 20,900 | 960 |
| 2014-12-05 | 963 | 965 | 961 | 963 | 13,100 | 963 |
| 2014-12-04 | 961 | 963 | 960 | 962 | 18,200 | 962 |
| 2014-12-03 | 962 | 963 | 960 | 960 | 15,500 | 960 |
| 2014-12-02 | 961 | 963 | 960 | 962 | 12,200 | 962 |
| 2014-12-01 | 962 | 965 | 961 | 962 | 12,600 | 962 |
| 2014-11-28 | 962 | 965 | 961 | 962 | 19,300 | 962 |
| 2014-11-27 | 961 | 963 | 959 | 961 | 12,400 | 961 |
| 2014-11-26 | 964 | 966 | 962 | 962 | 14,200 | 962 |
| 2014-11-25 | 960 | 964 | 959 | 962 | 10,200 | 962 |
| 2014-11-21 | 957 | 961 | 952 | 957 | 12,500 | 957 |
| 2014-11-20 | 953 | 956 | 952 | 952 | 8,900 | 952 |
| 2014-11-19 | 954 | 954 | 951 | 953 | 13,000 | 953 |
| 2014-11-18 | 952 | 955 | 951 | 954 | 10,600 | 954 |
| 2014-11-17 | 960 | 960 | 952 | 952 | 12,000 | 952 |
| 2014-11-14 | 958 | 959 | 952 | 956 | 9,700 | 956 |
| 2014-11-13 | 952 | 954 | 949 | 953 | 24,800 | 953 |
| 2014-11-12 | 960 | 964 | 954 | 954 | 13,500 | 954 |
| 2014-11-11 | 959 | 962 | 958 | 960 | 10,000 | 960 |
| 2014-11-10 | 953 | 962 | 953 | 959 | 8,100 | 959 |
| 2014-11-07 | 956 | 956 | 951 | 952 | 7,700 | 952 |
| 2014-11-06 | 967 | 967 | 952 | 952 | 15,200 | 952 |
| 2014-11-05 | 959 | 960 | 955 | 955 | 17,000 | 955 |
| 2014-11-04 | 978 | 979 | 959 | 959 | 14,200 | 959 |
| 2014-10-31 | 946 | 961 | 944 | 957 | 21,300 | 957 |
| 2014-10-30 | 943 | 946 | 937 | 946 | 10,000 | 946 |
| 2014-10-29 | 945 | 947 | 936 | 943 | 8,700 | 943 |
| 2014-10-28 | 951 | 951 | 941 | 941 | 9,700 | 941 |
| 2014-10-27 | 953 | 958 | 951 | 951 | 4,300 | 951 |
| 2014-10-24 | 956 | 962 | 950 | 953 | 11,000 | 953 |
| 2014-10-23 | 965 | 969 | 954 | 956 | 8,300 | 956 |
| 2014-10-22 | 980 | 980 | 958 | 970 | 10,700 | 970 |
| 2014-10-21 | 960 | 977 | 954 | 965 | 4,000 | 965 |
| 2014-10-20 | 947 | 982 | 947 | 960 | 4,800 | 960 |
| 2014-10-17 | 967 | 982 | 942 | 942 | 15,500 | 942 |
| 2014-10-16 | 965 | 988 | 965 | 976 | 4,700 | 976 |
| 2014-10-15 | 962 | 1,003 | 962 | 993 | 4,100 | 993 |
| 2014-10-14 | 977 | 977 | 956 | 961 | 12,900 | 961 |
| 2014-10-10 | 995 | 997 | 981 | 981 | 17,800 | 981 |
| 2014-10-09 | 1,013 | 1,013 | 998 | 998 | 13,200 | 998 |
| 2014-10-08 | 1,004 | 1,017 | 1,004 | 1,014 | 4,800 | 1,014 |
| 2014-10-07 | 1,034 | 1,034 | 1,014 | 1,014 | 9,300 | 1,014 |
| 2014-10-06 | 1,013 | 1,037 | 1,010 | 1,018 | 11,300 | 1,018 |
| 2014-10-03 | 1,000 | 1,035 | 1,000 | 1,009 | 13,900 | 1,009 |
| 2014-10-02 | 1,009 | 1,013 | 1,001 | 1,001 | 5,900 | 1,001 |
| 2014-10-01 | 1,020 | 1,036 | 1,008 | 1,014 | 11,700 | 1,014 |
| 2014-09-30 | 1,040 | 1,040 | 1,010 | 1,030 | 15,400 | 1,030 |
| 2014-09-29 | 1,025 | 1,039 | 1,019 | 1,037 | 6,700 | 1,037 |
| 2014-09-26 | 1,011 | 1,035 | 1,011 | 1,019 | 3,800 | 1,019 |
| 2014-09-25 | 1,003 | 1,040 | 1,003 | 1,040 | 20,500 | 1,040 |
| 2014-09-24 | 1,010 | 1,010 | 1,004 | 1,004 | 3,100 | 1,004 |
| 2014-09-22 | 1,003 | 1,011 | 1,003 | 1,006 | 2,900 | 1,006 |
| 2014-09-19 | 1,001 | 1,012 | 1,001 | 1,004 | 4,900 | 1,004 |
| 2014-09-18 | 1,019 | 1,019 | 990 | 1,001 | 29,600 | 1,001 |
| 2014-09-17 | 1,010 | 1,011 | 1,008 | 1,008 | 11,600 | 1,008 |
| 2014-09-16 | 1,011 | 1,014 | 1,008 | 1,009 | 10,700 | 1,009 |
| 2014-09-12 | 1,018 | 1,026 | 1,018 | 1,021 | 10,500 | 1,021 |
| 2014-09-11 | 1,031 | 1,040 | 1,019 | 1,028 | 4,900 | 1,028 |
| 2014-09-10 | 1,023 | 1,034 | 1,022 | 1,034 | 2,400 | 1,034 |
| 2014-09-09 | 1,041 | 1,041 | 1,023 | 1,027 | 4,900 | 1,027 |
| 2014-09-08 | 1,040 | 1,043 | 1,027 | 1,027 | 8,800 | 1,027 |
| 2014-09-05 | 1,026 | 1,026 | 1,014 | 1,014 | 8,300 | 1,014 |
| 2014-09-04 | 1,033 | 1,033 | 1,026 | 1,026 | 8,200 | 1,026 |
| 2014-09-03 | 1,044 | 1,044 | 1,031 | 1,033 | 10,300 | 1,033 |
| 2014-09-02 | 1,040 | 1,049 | 1,040 | 1,044 | 6,700 | 1,044 |
| 2014-09-01 | 1,040 | 1,045 | 1,037 | 1,038 | 9,000 | 1,038 |
| 2014-08-29 | 1,053 | 1,053 | 1,041 | 1,044 | 4,600 | 1,044 |
| 2014-08-28 | 1,054 | 1,054 | 1,039 | 1,053 | 11,100 | 1,053 |
| 2014-08-27 | 1,049 | 1,055 | 1,039 | 1,052 | 19,100 | 1,052 |
| 2014-08-26 | 1,073 | 1,073 | 1,062 | 1,066 | 42,400 | 1,066 |
| 2014-08-25 | 1,075 | 1,076 | 1,072 | 1,074 | 7,800 | 1,074 |
| 2014-08-22 | 1,075 | 1,076 | 1,071 | 1,073 | 7,000 | 1,073 |
| 2014-08-21 | 1,074 | 1,077 | 1,074 | 1,074 | 12,100 | 1,074 |
| 2014-08-20 | 1,074 | 1,078 | 1,070 | 1,078 | 12,400 | 1,078 |
| 2014-08-19 | 1,076 | 1,077 | 1,074 | 1,074 | 12,400 | 1,074 |
| 2014-08-18 | 1,078 | 1,078 | 1,074 | 1,076 | 4,800 | 1,076 |
| 2014-08-15 | 1,071 | 1,080 | 1,069 | 1,074 | 8,400 | 1,074 |
| 2014-08-14 | 1,068 | 1,073 | 1,061 | 1,070 | 8,200 | 1,070 |
| 2014-08-13 | 1,063 | 1,063 | 1,055 | 1,063 | 5,800 | 1,063 |
| 2014-08-12 | 1,059 | 1,063 | 1,056 | 1,063 | 4,100 | 1,063 |
| 2014-08-11 | 1,070 | 1,072 | 1,053 | 1,059 | 16,000 | 1,059 |
| 2014-08-08 | 1,051 | 1,051 | 1,040 | 1,041 | 7,800 | 1,041 |
| 2014-08-07 | 1,060 | 1,060 | 1,050 | 1,051 | 14,200 | 1,051 |
| 2014-08-06 | 1,065 | 1,066 | 1,058 | 1,058 | 12,400 | 1,058 |
| 2014-08-05 | 1,070 | 1,072 | 1,067 | 1,067 | 9,700 | 1,067 |
| 2014-08-04 | 1,071 | 1,071 | 1,068 | 1,069 | 6,200 | 1,069 |
| 2014-08-01 | 1,070 | 1,074 | 1,066 | 1,072 | 7,700 | 1,072 |
| 2014-07-31 | 1,075 | 1,081 | 1,073 | 1,073 | 5,800 | 1,073 |
| 2014-07-30 | 1,079 | 1,079 | 1,066 | 1,077 | 12,300 | 1,077 |
| 2014-07-29 | 1,085 | 1,085 | 1,071 | 1,079 | 9,900 | 1,079 |
| 2014-07-28 | 1,086 | 1,086 | 1,078 | 1,078 | 5,100 | 1,078 |
| 2014-07-25 | 1,077 | 1,081 | 1,076 | 1,078 | 5,000 | 1,078 |
| 2014-07-24 | 1,085 | 1,085 | 1,075 | 1,078 | 5,200 | 1,078 |
| 2014-07-23 | 1,081 | 1,081 | 1,075 | 1,077 | 7,400 | 1,077 |
| 2014-07-22 | 1,084 | 1,084 | 1,078 | 1,081 | 3,500 | 1,081 |
| 2014-07-18 | 1,080 | 1,080 | 1,073 | 1,076 | 6,200 | 1,076 |
| 2014-07-17 | 1,091 | 1,091 | 1,080 | 1,083 | 4,800 | 1,083 |
| 2014-07-16 | 1,077 | 1,083 | 1,077 | 1,078 | 5,000 | 1,078 |
| 2014-07-15 | 1,095 | 1,095 | 1,077 | 1,081 | 6,800 | 1,081 |
| 2014-07-14 | 1,065 | 1,089 | 1,065 | 1,089 | 8,400 | 1,089 |
| 2014-07-11 | 1,070 | 1,085 | 1,059 | 1,071 | 9,100 | 1,071 |
| 2014-07-10 | 1,080 | 1,080 | 1,070 | 1,070 | 10,100 | 1,070 |
| 2014-07-09 | 1,077 | 1,087 | 1,076 | 1,077 | 7,800 | 1,077 |
| 2014-07-08 | 1,085 | 1,085 | 1,078 | 1,078 | 7,400 | 1,078 |
| 2014-07-07 | 1,085 | 1,087 | 1,079 | 1,085 | 5,600 | 1,085 |
| 2014-07-04 | 1,079 | 1,082 | 1,075 | 1,075 | 6,400 | 1,075 |
| 2014-07-03 | 1,090 | 1,090 | 1,062 | 1,077 | 37,300 | 1,077 |
| 2014-07-02 | 1,094 | 1,100 | 1,088 | 1,094 | 7,900 | 1,094 |
| 2014-07-01 | 1,080 | 1,100 | 1,078 | 1,094 | 22,900 | 1,094 |
| 2014-06-30 | 1,070 | 1,107 | 1,070 | 1,090 | 33,800 | 1,090 |
| 2014-06-27 | 1,110 | 1,117 | 1,097 | 1,115 | 17,600 | 1,115 |
| 2014-06-26 | 1,101 | 1,107 | 1,093 | 1,104 | 9,800 | 1,104 |
| 2014-06-25 | 1,113 | 1,120 | 1,100 | 1,101 | 23,800 | 1,101 |
| 2014-06-24 | 1,100 | 1,121 | 1,096 | 1,121 | 10,200 | 1,121 |
| 2014-06-23 | 1,098 | 1,120 | 1,097 | 1,110 | 11,500 | 1,110 |
| 2014-06-20 | 1,109 | 1,109 | 1,095 | 1,098 | 23,900 | 1,098 |
| 2014-06-19 | 1,120 | 1,120 | 1,105 | 1,115 | 7,700 | 1,115 |
| 2014-06-18 | 1,125 | 1,125 | 1,105 | 1,111 | 6,700 | 1,111 |
| 2014-06-17 | 1,114 | 1,122 | 1,100 | 1,114 | 10,100 | 1,114 |
| 2014-06-16 | 1,124 | 1,124 | 1,104 | 1,108 | 10,400 | 1,108 |
| 2014-06-13 | 1,099 | 1,125 | 1,090 | 1,121 | 22,300 | 1,121 |
| 2014-06-12 | 1,090 | 1,091 | 1,078 | 1,087 | 11,800 | 1,087 |
| 2014-06-11 | 1,095 | 1,100 | 1,090 | 1,097 | 6,100 | 1,097 |
| 2014-06-10 | 1,106 | 1,111 | 1,098 | 1,101 | 11,600 | 1,101 |
| 2014-06-09 | 1,120 | 1,120 | 1,107 | 1,115 | 12,900 | 1,115 |
| 2014-06-06 | 1,080 | 1,121 | 1,073 | 1,120 | 21,400 | 1,120 |
| 2014-06-05 | 1,082 | 1,088 | 1,069 | 1,084 | 7,400 | 1,084 |
| 2014-06-04 | 1,091 | 1,093 | 1,080 | 1,085 | 11,600 | 1,085 |
| 2014-06-03 | 1,114 | 1,114 | 1,084 | 1,090 | 15,100 | 1,090 |
| 2014-06-02 | 1,085 | 1,085 | 1,067 | 1,079 | 11,200 | 1,079 |
| 2014-05-30 | 1,080 | 1,080 | 1,060 | 1,062 | 9,600 | 1,062 |
| 2014-05-29 | 1,063 | 1,065 | 1,054 | 1,063 | 7,400 | 1,063 |
| 2014-05-28 | 1,062 | 1,066 | 1,050 | 1,060 | 12,100 | 1,060 |
| 2014-05-27 | 1,060 | 1,070 | 1,051 | 1,063 | 11,600 | 1,063 |
| 2014-05-26 | 1,071 | 1,071 | 1,041 | 1,058 | 8,500 | 1,058 |
| 2014-05-23 | 1,070 | 1,070 | 1,027 | 1,041 | 10,500 | 1,041 |
| 2014-05-22 | 1,075 | 1,079 | 1,024 | 1,030 | 21,200 | 1,030 |
| 2014-05-21 | 1,084 | 1,084 | 1,019 | 1,033 | 21,800 | 1,033 |
| 2014-05-20 | 1,064 | 1,079 | 1,059 | 1,059 | 6,100 | 1,059 |
| 2014-05-19 | 1,052 | 1,084 | 1,051 | 1,064 | 7,700 | 1,064 |
| 2014-05-16 | 1,065 | 1,080 | 1,063 | 1,066 | 10,600 | 1,066 |
| 2014-05-15 | 1,089 | 1,093 | 1,063 | 1,080 | 11,700 | 1,080 |
| 2014-05-14 | 1,095 | 1,097 | 1,081 | 1,088 | 8,200 | 1,088 |
| 2014-05-13 | 1,080 | 1,098 | 1,071 | 1,081 | 12,900 | 1,081 |
| 2014-05-12 | 1,067 | 1,087 | 1,064 | 1,074 | 11,000 | 1,074 |
| 2014-05-09 | 1,052 | 1,073 | 1,046 | 1,061 | 8,300 | 1,061 |
| 2014-05-08 | 1,046 | 1,076 | 1,046 | 1,063 | 8,600 | 1,063 |
| 2014-05-07 | 1,086 | 1,095 | 1,050 | 1,050 | 14,900 | 1,050 |
| 2014-05-02 | 1,096 | 1,110 | 1,084 | 1,105 | 13,800 | 1,105 |
| 2014-05-01 | 1,097 | 1,100 | 1,061 | 1,096 | 19,100 | 1,096 |
| 2014-04-30 | 1,109 | 1,109 | 1,065 | 1,088 | 28,400 | 1,088 |
| 2014-04-28 | 1,095 | 1,100 | 1,090 | 1,099 | 34,000 | 1,099 |
| 2014-04-25 | 1,077 | 1,107 | 1,065 | 1,102 | 27,500 | 1,102 |
| 2014-04-24 | 1,099 | 1,099 | 1,082 | 1,095 | 25,900 | 1,095 |
| 2014-04-23 | 1,045 | 1,107 | 1,037 | 1,107 | 55,500 | 1,107 |
| 2014-04-22 | 1,030 | 1,045 | 1,020 | 1,026 | 15,500 | 1,026 |
| 2014-04-21 | 1,033 | 1,034 | 1,023 | 1,028 | 7,700 | 1,028 |
| 2014-04-18 | 1,025 | 1,042 | 1,019 | 1,033 | 14,000 | 1,033 |
| 2014-04-17 | 1,047 | 1,047 | 1,000 | 1,028 | 12,300 | 1,028 |
| 2014-04-16 | 1,012 | 1,024 | 1,010 | 1,021 | 15,300 | 1,021 |
| 2014-04-15 | 1,000 | 1,024 | 998 | 1,012 | 11,600 | 1,012 |
| 2014-04-14 | 985 | 1,013 | 984 | 996 | 6,100 | 996 |
| 2014-04-11 | 1,008 | 1,008 | 992 | 996 | 9,600 | 996 |
| 2014-04-10 | 1,006 | 1,035 | 1,006 | 1,008 | 11,200 | 1,008 |
| 2014-04-09 | 1,025 | 1,040 | 1,006 | 1,009 | 8,900 | 1,009 |
| 2014-04-08 | 1,060 | 1,060 | 1,033 | 1,036 | 16,500 | 1,036 |
| 2014-04-07 | 1,071 | 1,080 | 1,062 | 1,067 | 14,600 | 1,067 |
| 2014-04-04 | 1,062 | 1,080 | 1,047 | 1,071 | 21,700 | 1,071 |
| 2014-04-03 | 1,047 | 1,081 | 1,041 | 1,062 | 24,300 | 1,062 |
| 2014-04-02 | 1,023 | 1,063 | 1,009 | 1,046 | 30,300 | 1,046 |
| 2014-04-01 | 1,015 | 1,019 | 987 | 1,019 | 20,500 | 1,019 |
| 2014-03-31 | 1,010 | 1,010 | 964 | 1,000 | 38,200 | 1,000 |
| 2014-03-28 | 892 | 974 | 891 | 974 | 46,500 | 974 |
| 2014-03-27 | 930 | 931 | 891 | 922 | 24,500 | 922 |
| 2014-03-26 | 949 | 953 | 931 | 943 | 20,800 | 943 |
| 2014-03-25 | 960 | 960 | 947 | 950 | 22,100 | 950 |
| 2014-03-24 | 945 | 969 | 945 | 947 | 9,800 | 947 |
| 2014-03-20 | 966 | 970 | 940 | 946 | 12,800 | 946 |
| 2014-03-19 | 987 | 987 | 961 | 961 | 7,500 | 961 |
| 2014-03-18 | 980 | 990 | 972 | 974 | 7,500 | 974 |
| 2014-03-17 | 972 | 981 | 941 | 950 | 16,500 | 950 |
| 2014-03-14 | 999 | 1,007 | 970 | 974 | 33,000 | 974 |
| 2014-03-13 | 1,011 | 1,013 | 1,002 | 1,002 | 19,800 | 1,002 |
| 2014-03-12 | 1,010 | 1,033 | 1,007 | 1,007 | 24,500 | 1,007 |
| 2014-03-11 | 1,012 | 1,048 | 1,012 | 1,031 | 33,900 | 1,031 |
| 2014-03-10 | 1,012 | 1,032 | 1,011 | 1,019 | 22,600 | 1,019 |
| 2014-03-07 | 1,029 | 1,029 | 999 | 1,017 | 21,400 | 1,017 |
| 2014-03-06 | 1,008 | 1,020 | 1,008 | 1,018 | 15,700 | 1,018 |
| 2014-03-05 | 1,006 | 1,020 | 996 | 999 | 20,400 | 999 |
| 2014-03-04 | 998 | 1,011 | 994 | 1,004 | 22,400 | 1,004 |
| 2014-03-03 | 1,030 | 1,030 | 999 | 1,020 | 16,200 | 1,020 |
| 2014-02-28 | 1,052 | 1,052 | 1,031 | 1,036 | 19,300 | 1,036 |
| 2014-02-27 | 1,037 | 1,040 | 1,029 | 1,039 | 11,500 | 1,039 |
| 2014-02-26 | 1,029 | 1,049 | 1,025 | 1,037 | 20,600 | 1,037 |
| 2014-02-25 | 1,067 | 1,081 | 1,050 | 1,062 | 37,700 | 1,062 |
| 2014-02-24 | 1,068 | 1,072 | 1,050 | 1,060 | 26,600 | 1,060 |
| 2014-02-21 | 1,066 | 1,069 | 1,056 | 1,068 | 9,800 | 1,068 |
| 2014-02-20 | 1,050 | 1,056 | 1,040 | 1,047 | 15,300 | 1,047 |
| 2014-02-19 | 1,050 | 1,068 | 1,048 | 1,053 | 17,100 | 1,053 |
| 2014-02-18 | 1,042 | 1,050 | 1,025 | 1,047 | 14,900 | 1,047 |
| 2014-02-17 | 1,037 | 1,045 | 1,025 | 1,042 | 24,500 | 1,042 |
| 2014-02-14 | 1,070 | 1,078 | 1,031 | 1,037 | 37,400 | 1,037 |
| 2014-02-13 | 1,076 | 1,077 | 1,055 | 1,058 | 27,600 | 1,058 |
| 2014-02-12 | 1,053 | 1,074 | 1,047 | 1,066 | 49,900 | 1,066 |
| 2014-02-10 | 1,069 | 1,069 | 1,040 | 1,047 | 13,700 | 1,047 |
| 2014-02-07 | 1,030 | 1,055 | 1,030 | 1,034 | 28,500 | 1,034 |
| 2014-02-06 | 1,021 | 1,048 | 1,005 | 1,005 | 38,700 | 1,005 |
| 2014-02-05 | 1,030 | 1,048 | 1,004 | 1,016 | 65,600 | 1,016 |
| 2014-02-04 | 1,124 | 1,128 | 1,060 | 1,060 | 44,500 | 1,060 |
| 2014-02-03 | 1,171 | 1,171 | 1,134 | 1,156 | 21,100 | 1,156 |
| 2014-01-31 | 1,160 | 1,175 | 1,132 | 1,163 | 26,100 | 1,163 |
| 2014-01-30 | 1,181 | 1,181 | 1,141 | 1,147 | 26,700 | 1,147 |
| 2014-01-29 | 1,176 | 1,202 | 1,170 | 1,179 | 30,700 | 1,179 |
| 2014-01-28 | 1,231 | 1,236 | 1,167 | 1,182 | 34,000 | 1,182 |
| 2014-01-27 | 1,233 | 1,242 | 1,230 | 1,230 | 21,700 | 1,230 |
| 2014-01-24 | 1,250 | 1,255 | 1,234 | 1,239 | 22,300 | 1,239 |
| 2014-01-23 | 1,288 | 1,293 | 1,254 | 1,263 | 17,800 | 1,263 |
| 2014-01-22 | 1,314 | 1,314 | 1,288 | 1,293 | 16,400 | 1,293 |
| 2014-01-21 | 1,300 | 1,310 | 1,291 | 1,302 | 14,600 | 1,302 |
| 2014-01-20 | 1,281 | 1,296 | 1,281 | 1,290 | 7,200 | 1,290 |
| 2014-01-17 | 1,275 | 1,283 | 1,269 | 1,280 | 8,900 | 1,280 |
| 2014-01-16 | 1,258 | 1,274 | 1,258 | 1,274 | 8,100 | 1,274 |
| 2014-01-15 | 1,263 | 1,268 | 1,249 | 1,252 | 10,800 | 1,252 |
| 2014-01-14 | 1,250 | 1,252 | 1,246 | 1,248 | 9,100 | 1,248 |
| 2014-01-10 | 1,261 | 1,270 | 1,250 | 1,256 | 9,800 | 1,256 |
| 2014-01-09 | 1,260 | 1,265 | 1,253 | 1,265 | 7,800 | 1,265 |
| 2014-01-08 | 1,261 | 1,261 | 1,251 | 1,261 | 13,700 | 1,261 |
| 2014-01-07 | 1,264 | 1,264 | 1,240 | 1,240 | 5,900 | 1,240 |
| 2014-01-06 | 1,264 | 1,264 | 1,236 | 1,241 | 29,800 | 1,241 |
分割・併合履歴 ： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株
