1413 (株)ヒノキヤグループ 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 | 1,328 | 1,336 | 1,325 | 1,327 | 5,400 | 1,327 |
| 2014-12-29 | 1,333 | 1,335 | 1,324 | 1,328 | 11,400 | 1,328 |
| 2014-12-26 | 1,344 | 1,344 | 1,328 | 1,328 | 11,700 | 1,328 |
| 2014-12-25 | 1,355 | 1,359 | 1,350 | 1,357 | 17,000 | 1,357 |
| 2014-12-24 | 1,357 | 1,358 | 1,352 | 1,354 | 11,400 | 1,354 |
| 2014-12-22 | 1,337 | 1,350 | 1,335 | 1,350 | 14,900 | 1,350 |
| 2014-12-19 | 1,330 | 1,333 | 1,326 | 1,332 | 6,700 | 1,332 |
| 2014-12-18 | 1,323 | 1,331 | 1,322 | 1,322 | 4,300 | 1,322 |
| 2014-12-17 | 1,319 | 1,329 | 1,318 | 1,318 | 13,900 | 1,318 |
| 2014-12-16 | 1,333 | 1,333 | 1,323 | 1,329 | 15,800 | 1,329 |
| 2014-12-15 | 1,335 | 1,339 | 1,321 | 1,333 | 13,300 | 1,333 |
| 2014-12-12 | 1,330 | 1,335 | 1,330 | 1,334 | 4,500 | 1,334 |
| 2014-12-11 | 1,328 | 1,335 | 1,319 | 1,331 | 24,400 | 1,331 |
| 2014-12-10 | 1,338 | 1,338 | 1,328 | 1,333 | 13,300 | 1,333 |
| 2014-12-09 | 1,348 | 1,348 | 1,339 | 1,339 | 13,400 | 1,339 |
| 2014-12-08 | 1,350 | 1,350 | 1,343 | 1,348 | 12,000 | 1,348 |
| 2014-12-05 | 1,348 | 1,348 | 1,339 | 1,344 | 6,500 | 1,344 |
| 2014-12-04 | 1,341 | 1,352 | 1,337 | 1,344 | 10,800 | 1,344 |
| 2014-12-03 | 1,340 | 1,349 | 1,338 | 1,341 | 11,100 | 1,341 |
| 2014-12-02 | 1,345 | 1,351 | 1,339 | 1,345 | 14,100 | 1,345 |
| 2014-12-01 | 1,345 | 1,348 | 1,342 | 1,348 | 10,900 | 1,348 |
| 2014-11-28 | 1,340 | 1,345 | 1,335 | 1,340 | 9,000 | 1,340 |
| 2014-11-27 | 1,339 | 1,340 | 1,329 | 1,336 | 7,100 | 1,336 |
| 2014-11-26 | 1,328 | 1,340 | 1,327 | 1,339 | 10,600 | 1,339 |
| 2014-11-25 | 1,337 | 1,342 | 1,326 | 1,326 | 14,500 | 1,326 |
| 2014-11-21 | 1,337 | 1,337 | 1,330 | 1,337 | 6,800 | 1,337 |
| 2014-11-20 | 1,350 | 1,350 | 1,330 | 1,337 | 19,000 | 1,337 |
| 2014-11-19 | 1,351 | 1,354 | 1,346 | 1,350 | 11,000 | 1,350 |
| 2014-11-18 | 1,350 | 1,355 | 1,330 | 1,355 | 12,700 | 1,355 |
| 2014-11-17 | 1,384 | 1,384 | 1,352 | 1,356 | 12,900 | 1,356 |
| 2014-11-14 | 1,370 | 1,372 | 1,362 | 1,366 | 4,900 | 1,366 |
| 2014-11-13 | 1,348 | 1,361 | 1,348 | 1,356 | 5,700 | 1,356 |
| 2014-11-12 | 1,370 | 1,370 | 1,360 | 1,361 | 7,200 | 1,361 |
| 2014-11-11 | 1,367 | 1,375 | 1,362 | 1,370 | 16,300 | 1,370 |
| 2014-11-10 | 1,405 | 1,405 | 1,388 | 1,398 | 7,500 | 1,398 |
| 2014-11-07 | 1,400 | 1,405 | 1,394 | 1,405 | 9,600 | 1,405 |
| 2014-11-06 | 1,410 | 1,412 | 1,378 | 1,378 | 11,800 | 1,378 |
| 2014-11-05 | 1,400 | 1,412 | 1,400 | 1,410 | 16,200 | 1,410 |
| 2014-11-04 | 1,406 | 1,412 | 1,375 | 1,393 | 15,400 | 1,393 |
| 2014-10-31 | 1,345 | 1,380 | 1,335 | 1,380 | 25,500 | 1,380 |
| 2014-10-30 | 1,341 | 1,345 | 1,330 | 1,342 | 3,900 | 1,342 |
| 2014-10-29 | 1,342 | 1,348 | 1,340 | 1,340 | 4,800 | 1,340 |
| 2014-10-28 | 1,351 | 1,354 | 1,345 | 1,350 | 3,600 | 1,350 |
| 2014-10-27 | 1,360 | 1,360 | 1,348 | 1,355 | 4,200 | 1,355 |
| 2014-10-24 | 1,352 | 1,360 | 1,345 | 1,345 | 4,200 | 1,345 |
| 2014-10-23 | 1,347 | 1,350 | 1,346 | 1,350 | 2,800 | 1,350 |
| 2014-10-22 | 1,341 | 1,352 | 1,335 | 1,346 | 2,000 | 1,346 |
| 2014-10-21 | 1,350 | 1,350 | 1,337 | 1,337 | 2,000 | 1,337 |
| 2014-10-20 | 1,339 | 1,360 | 1,338 | 1,352 | 3,800 | 1,352 |
| 2014-10-17 | 1,320 | 1,328 | 1,311 | 1,311 | 9,500 | 1,311 |
| 2014-10-16 | 1,349 | 1,349 | 1,302 | 1,332 | 18,900 | 1,332 |
| 2014-10-15 | 1,360 | 1,364 | 1,342 | 1,350 | 12,700 | 1,350 |
| 2014-10-14 | 1,354 | 1,367 | 1,343 | 1,360 | 5,100 | 1,360 |
| 2014-10-10 | 1,373 | 1,381 | 1,340 | 1,380 | 16,500 | 1,380 |
| 2014-10-09 | 1,393 | 1,395 | 1,382 | 1,382 | 6,800 | 1,382 |
| 2014-10-08 | 1,388 | 1,390 | 1,381 | 1,382 | 6,300 | 1,382 |
| 2014-10-07 | 1,392 | 1,396 | 1,387 | 1,395 | 4,200 | 1,395 |
| 2014-10-06 | 1,381 | 1,394 | 1,380 | 1,394 | 4,500 | 1,394 |
| 2014-10-03 | 1,360 | 1,384 | 1,360 | 1,380 | 5,500 | 1,380 |
| 2014-10-02 | 1,389 | 1,389 | 1,362 | 1,375 | 17,400 | 1,375 |
| 2014-10-01 | 1,439 | 1,439 | 1,399 | 1,399 | 17,400 | 1,399 |
| 2014-09-30 | 1,410 | 1,410 | 1,402 | 1,408 | 5,000 | 1,408 |
| 2014-09-29 | 1,414 | 1,426 | 1,410 | 1,412 | 7,800 | 1,412 |
| 2014-09-26 | 1,400 | 1,410 | 1,400 | 1,410 | 10,300 | 1,410 |
| 2014-09-25 | 1,400 | 1,410 | 1,398 | 1,405 | 8,200 | 1,405 |
| 2014-09-24 | 1,397 | 1,399 | 1,390 | 1,399 | 5,300 | 1,399 |
| 2014-09-22 | 1,396 | 1,405 | 1,366 | 1,395 | 25,400 | 1,395 |
| 2014-09-19 | 1,385 | 1,387 | 1,380 | 1,387 | 4,900 | 1,387 |
| 2014-09-18 | 1,377 | 1,399 | 1,375 | 1,385 | 25,000 | 1,385 |
| 2014-09-17 | 1,362 | 1,376 | 1,362 | 1,376 | 4,400 | 1,376 |
| 2014-09-16 | 1,361 | 1,377 | 1,358 | 1,361 | 15,500 | 1,361 |
| 2014-09-12 | 1,367 | 1,377 | 1,364 | 1,377 | 7,700 | 1,377 |
| 2014-09-11 | 1,360 | 1,362 | 1,359 | 1,360 | 14,000 | 1,360 |
| 2014-09-10 | 1,355 | 1,361 | 1,350 | 1,359 | 9,400 | 1,359 |
| 2014-09-09 | 1,356 | 1,356 | 1,348 | 1,348 | 3,700 | 1,348 |
| 2014-09-08 | 1,360 | 1,360 | 1,348 | 1,353 | 15,000 | 1,353 |
| 2014-09-05 | 1,354 | 1,359 | 1,348 | 1,355 | 7,800 | 1,355 |
| 2014-09-04 | 1,354 | 1,355 | 1,345 | 1,354 | 7,300 | 1,354 |
| 2014-09-03 | 1,358 | 1,359 | 1,345 | 1,352 | 13,800 | 1,352 |
| 2014-09-02 | 1,357 | 1,359 | 1,350 | 1,358 | 8,800 | 1,358 |
| 2014-09-01 | 1,364 | 1,365 | 1,348 | 1,348 | 7,600 | 1,348 |
| 2014-08-29 | 1,349 | 1,360 | 1,347 | 1,355 | 4,300 | 1,355 |
| 2014-08-28 | 1,359 | 1,359 | 1,340 | 1,349 | 11,600 | 1,349 |
| 2014-08-27 | 1,360 | 1,363 | 1,352 | 1,362 | 4,400 | 1,362 |
| 2014-08-26 | 1,360 | 1,369 | 1,355 | 1,360 | 7,500 | 1,360 |
| 2014-08-25 | 1,362 | 1,362 | 1,350 | 1,360 | 12,300 | 1,360 |
| 2014-08-22 | 1,360 | 1,366 | 1,355 | 1,355 | 3,800 | 1,355 |
| 2014-08-21 | 1,370 | 1,370 | 1,355 | 1,366 | 5,100 | 1,366 |
| 2014-08-20 | 1,365 | 1,375 | 1,365 | 1,371 | 7,100 | 1,371 |
| 2014-08-19 | 1,365 | 1,377 | 1,353 | 1,353 | 8,400 | 1,353 |
| 2014-08-18 | 1,380 | 1,380 | 1,362 | 1,368 | 12,700 | 1,368 |
| 2014-08-15 | 1,379 | 1,380 | 1,375 | 1,379 | 1,800 | 1,379 |
| 2014-08-14 | 1,384 | 1,384 | 1,368 | 1,383 | 8,300 | 1,383 |
| 2014-08-13 | 1,379 | 1,384 | 1,368 | 1,383 | 4,600 | 1,383 |
| 2014-08-12 | 1,394 | 1,397 | 1,330 | 1,385 | 12,800 | 1,385 |
| 2014-08-11 | 1,360 | 1,388 | 1,360 | 1,380 | 16,300 | 1,380 |
| 2014-08-08 | 1,370 | 1,370 | 1,344 | 1,344 | 4,100 | 1,344 |
| 2014-08-07 | 1,369 | 1,378 | 1,340 | 1,347 | 8,500 | 1,347 |
| 2014-08-06 | 1,345 | 1,370 | 1,332 | 1,363 | 6,900 | 1,363 |
| 2014-08-05 | 1,370 | 1,377 | 1,348 | 1,370 | 8,100 | 1,370 |
| 2014-08-04 | 1,374 | 1,379 | 1,364 | 1,370 | 7,600 | 1,370 |
| 2014-08-01 | 1,379 | 1,379 | 1,360 | 1,374 | 9,700 | 1,374 |
| 2014-07-31 | 1,381 | 1,381 | 1,360 | 1,370 | 6,200 | 1,370 |
| 2014-07-30 | 1,376 | 1,387 | 1,376 | 1,385 | 1,600 | 1,385 |
| 2014-07-29 | 1,374 | 1,385 | 1,361 | 1,385 | 9,800 | 1,385 |
| 2014-07-28 | 1,376 | 1,376 | 1,370 | 1,376 | 7,100 | 1,376 |
| 2014-07-25 | 1,373 | 1,379 | 1,368 | 1,378 | 3,700 | 1,378 |
| 2014-07-24 | 1,390 | 1,395 | 1,375 | 1,380 | 4,700 | 1,380 |
| 2014-07-23 | 1,360 | 1,400 | 1,360 | 1,390 | 12,900 | 1,390 |
| 2014-07-22 | 1,346 | 1,367 | 1,345 | 1,359 | 8,200 | 1,359 |
| 2014-07-18 | 1,353 | 1,359 | 1,346 | 1,346 | 10,300 | 1,346 |
| 2014-07-17 | 1,347 | 1,357 | 1,347 | 1,350 | 14,100 | 1,350 |
| 2014-07-16 | 1,330 | 1,349 | 1,330 | 1,335 | 32,300 | 1,335 |
| 2014-07-15 | 1,355 | 1,365 | 1,350 | 1,362 | 8,100 | 1,362 |
| 2014-07-14 | 1,380 | 1,380 | 1,345 | 1,358 | 9,500 | 1,358 |
| 2014-07-11 | 1,381 | 1,400 | 1,380 | 1,385 | 4,600 | 1,385 |
| 2014-07-10 | 1,430 | 1,434 | 1,380 | 1,387 | 13,900 | 1,387 |
| 2014-07-09 | 1,422 | 1,444 | 1,420 | 1,434 | 7,200 | 1,434 |
| 2014-07-08 | 1,439 | 1,443 | 1,430 | 1,440 | 9,000 | 1,440 |
| 2014-07-07 | 1,432 | 1,440 | 1,431 | 1,436 | 5,500 | 1,436 |
| 2014-07-04 | 1,432 | 1,442 | 1,425 | 1,435 | 6,700 | 1,435 |
| 2014-07-03 | 1,442 | 1,447 | 1,420 | 1,433 | 10,300 | 1,433 |
| 2014-07-02 | 1,427 | 1,444 | 1,424 | 1,440 | 20,100 | 1,440 |
| 2014-07-01 | 1,428 | 1,428 | 1,418 | 1,423 | 5,800 | 1,423 |
| 2014-06-30 | 1,418 | 1,426 | 1,410 | 1,426 | 13,300 | 1,426 |
| 2014-06-27 | 1,433 | 1,433 | 1,405 | 1,418 | 14,100 | 1,418 |
| 2014-06-26 | 1,433 | 1,435 | 1,422 | 1,435 | 10,600 | 1,435 |
| 2014-06-25 | 1,431 | 1,438 | 1,420 | 1,432 | 19,400 | 1,432 |
| 2014-06-24 | 1,430 | 1,435 | 1,419 | 1,435 | 9,100 | 1,435 |
| 2014-06-23 | 1,419 | 1,440 | 1,416 | 1,425 | 18,700 | 1,425 |
| 2014-06-20 | 1,409 | 1,409 | 1,404 | 1,409 | 10,700 | 1,409 |
| 2014-06-19 | 1,394 | 1,408 | 1,394 | 1,405 | 9,400 | 1,405 |
| 2014-06-18 | 1,395 | 1,405 | 1,389 | 1,401 | 8,600 | 1,401 |
| 2014-06-17 | 1,400 | 1,410 | 1,376 | 1,392 | 20,700 | 1,392 |
| 2014-06-16 | 1,391 | 1,395 | 1,375 | 1,375 | 13,100 | 1,375 |
| 2014-06-13 | 1,365 | 1,380 | 1,357 | 1,380 | 9,900 | 1,380 |
| 2014-06-12 | 1,368 | 1,368 | 1,353 | 1,365 | 6,000 | 1,365 |
| 2014-06-11 | 1,357 | 1,360 | 1,350 | 1,354 | 5,900 | 1,354 |
| 2014-06-10 | 1,352 | 1,378 | 1,352 | 1,357 | 11,600 | 1,357 |
| 2014-06-09 | 1,320 | 1,350 | 1,320 | 1,350 | 14,900 | 1,350 |
| 2014-06-06 | 1,327 | 1,327 | 1,308 | 1,311 | 5,500 | 1,311 |
| 2014-06-05 | 1,304 | 1,324 | 1,304 | 1,322 | 7,500 | 1,322 |
| 2014-06-04 | 1,317 | 1,334 | 1,317 | 1,334 | 8,000 | 1,334 |
| 2014-06-03 | 1,314 | 1,328 | 1,304 | 1,321 | 13,700 | 1,321 |
| 2014-06-02 | 1,327 | 1,327 | 1,305 | 1,315 | 14,800 | 1,315 |
| 2014-05-30 | 1,294 | 1,300 | 1,294 | 1,297 | 10,700 | 1,297 |
| 2014-05-29 | 1,285 | 1,292 | 1,285 | 1,292 | 2,000 | 1,292 |
| 2014-05-28 | 1,288 | 1,290 | 1,286 | 1,289 | 4,100 | 1,289 |
| 2014-05-27 | 1,301 | 1,301 | 1,286 | 1,290 | 5,900 | 1,290 |
| 2014-05-26 | 1,290 | 1,297 | 1,282 | 1,297 | 4,700 | 1,297 |
| 2014-05-23 | 1,302 | 1,305 | 1,279 | 1,293 | 7,100 | 1,293 |
| 2014-05-22 | 1,253 | 1,300 | 1,250 | 1,300 | 21,000 | 1,300 |
| 2014-05-21 | 1,250 | 1,260 | 1,240 | 1,245 | 5,800 | 1,245 |
| 2014-05-20 | 1,279 | 1,279 | 1,250 | 1,255 | 17,800 | 1,255 |
| 2014-05-19 | 1,295 | 1,295 | 1,270 | 1,281 | 7,600 | 1,281 |
| 2014-05-16 | 1,310 | 1,310 | 1,289 | 1,294 | 11,200 | 1,294 |
| 2014-05-15 | 1,298 | 1,298 | 1,280 | 1,287 | 6,200 | 1,287 |
| 2014-05-14 | 1,286 | 1,301 | 1,285 | 1,300 | 6,800 | 1,300 |
| 2014-05-13 | 1,288 | 1,298 | 1,285 | 1,298 | 2,500 | 1,298 |
| 2014-05-12 | 1,303 | 1,303 | 1,285 | 1,298 | 8,700 | 1,298 |
| 2014-05-09 | 1,300 | 1,304 | 1,295 | 1,304 | 3,700 | 1,304 |
| 2014-05-08 | 1,300 | 1,304 | 1,294 | 1,300 | 6,800 | 1,300 |
| 2014-05-07 | 1,300 | 1,304 | 1,284 | 1,300 | 10,000 | 1,300 |
| 2014-05-02 | 1,291 | 1,305 | 1,289 | 1,292 | 11,000 | 1,292 |
| 2014-05-01 | 1,295 | 1,306 | 1,295 | 1,299 | 10,600 | 1,299 |
| 2014-04-30 | 1,306 | 1,306 | 1,280 | 1,285 | 6,700 | 1,285 |
| 2014-04-28 | 1,291 | 1,291 | 1,275 | 1,287 | 11,800 | 1,287 |
| 2014-04-25 | 1,301 | 1,305 | 1,295 | 1,295 | 2,900 | 1,295 |
| 2014-04-24 | 1,295 | 1,310 | 1,288 | 1,300 | 9,400 | 1,300 |
| 2014-04-23 | 1,300 | 1,300 | 1,292 | 1,295 | 1,400 | 1,295 |
| 2014-04-22 | 1,299 | 1,300 | 1,288 | 1,291 | 5,200 | 1,291 |
| 2014-04-21 | 1,301 | 1,310 | 1,299 | 1,299 | 3,700 | 1,299 |
| 2014-04-18 | 1,310 | 1,310 | 1,300 | 1,300 | 3,600 | 1,300 |
| 2014-04-17 | 1,313 | 1,320 | 1,308 | 1,310 | 1,600 | 1,310 |
| 2014-04-16 | 1,314 | 1,330 | 1,300 | 1,315 | 9,000 | 1,315 |
| 2014-04-15 | 1,317 | 1,317 | 1,300 | 1,309 | 3,700 | 1,309 |
| 2014-04-14 | 1,289 | 1,330 | 1,289 | 1,308 | 7,800 | 1,308 |
| 2014-04-11 | 1,292 | 1,299 | 1,264 | 1,293 | 7,900 | 1,293 |
| 2014-04-10 | 1,336 | 1,336 | 1,300 | 1,317 | 10,400 | 1,317 |
| 2014-04-09 | 1,318 | 1,325 | 1,310 | 1,311 | 7,100 | 1,311 |
| 2014-04-08 | 1,339 | 1,340 | 1,320 | 1,340 | 5,900 | 1,340 |
| 2014-04-07 | 1,325 | 1,334 | 1,325 | 1,334 | 5,400 | 1,334 |
| 2014-04-04 | 1,335 | 1,335 | 1,330 | 1,334 | 1,300 | 1,334 |
| 2014-04-03 | 1,346 | 1,350 | 1,339 | 1,340 | 14,400 | 1,340 |
| 2014-04-02 | 1,348 | 1,348 | 1,337 | 1,339 | 8,800 | 1,339 |
| 2014-04-01 | 1,342 | 1,342 | 1,316 | 1,322 | 10,400 | 1,322 |
| 2014-03-31 | 1,330 | 1,332 | 1,311 | 1,322 | 15,800 | 1,322 |
| 2014-03-28 | 1,290 | 1,320 | 1,290 | 1,300 | 7,800 | 1,300 |
| 2014-03-27 | 1,270 | 1,294 | 1,270 | 1,290 | 7,400 | 1,290 |
| 2014-03-26 | 1,275 | 1,300 | 1,270 | 1,296 | 10,200 | 1,296 |
| 2014-03-25 | 1,296 | 1,296 | 1,264 | 1,266 | 6,800 | 1,266 |
| 2014-03-24 | 1,305 | 1,307 | 1,270 | 1,280 | 14,000 | 1,280 |
| 2014-03-20 | 1,300 | 1,300 | 1,277 | 1,283 | 6,700 | 1,283 |
| 2014-03-19 | 1,283 | 1,308 | 1,281 | 1,308 | 23,600 | 1,308 |
| 2014-03-18 | 1,272 | 1,306 | 1,272 | 1,298 | 21,600 | 1,298 |
| 2014-03-17 | 1,290 | 1,300 | 1,260 | 1,270 | 12,500 | 1,270 |
| 2014-03-14 | 1,292 | 1,334 | 1,290 | 1,290 | 14,900 | 1,290 |
| 2014-03-13 | 1,319 | 1,319 | 1,296 | 1,300 | 8,100 | 1,300 |
| 2014-03-12 | 1,315 | 1,324 | 1,302 | 1,322 | 7,000 | 1,322 |
| 2014-03-11 | 1,339 | 1,339 | 1,320 | 1,323 | 9,900 | 1,323 |
| 2014-03-10 | 1,342 | 1,347 | 1,325 | 1,335 | 5,800 | 1,335 |
| 2014-03-07 | 1,317 | 1,328 | 1,300 | 1,322 | 7,500 | 1,322 |
| 2014-03-06 | 1,308 | 1,320 | 1,301 | 1,317 | 13,900 | 1,317 |
| 2014-03-05 | 1,296 | 1,310 | 1,296 | 1,301 | 9,900 | 1,301 |
| 2014-03-04 | 1,282 | 1,307 | 1,277 | 1,300 | 30,300 | 1,300 |
| 2014-03-03 | 1,303 | 1,309 | 1,281 | 1,301 | 20,700 | 1,301 |
| 2014-02-28 | 1,313 | 1,315 | 1,307 | 1,309 | 10,500 | 1,309 |
| 2014-02-27 | 1,331 | 1,331 | 1,311 | 1,312 | 10,400 | 1,312 |
| 2014-02-26 | 1,346 | 1,352 | 1,342 | 1,344 | 7,100 | 1,344 |
| 2014-02-25 | 1,330 | 1,359 | 1,330 | 1,345 | 20,700 | 1,345 |
| 2014-02-24 | 1,315 | 1,327 | 1,315 | 1,315 | 8,100 | 1,315 |
| 2014-02-21 | 1,311 | 1,330 | 1,310 | 1,330 | 22,700 | 1,330 |
| 2014-02-20 | 1,303 | 1,318 | 1,301 | 1,314 | 21,400 | 1,314 |
| 2014-02-19 | 1,308 | 1,319 | 1,299 | 1,310 | 16,300 | 1,310 |
| 2014-02-18 | 1,320 | 1,335 | 1,311 | 1,329 | 24,400 | 1,329 |
| 2014-02-17 | 1,360 | 1,360 | 1,290 | 1,320 | 37,400 | 1,320 |
| 2014-02-14 | 1,360 | 1,400 | 1,328 | 1,330 | 25,700 | 1,330 |
| 2014-02-13 | 1,405 | 1,406 | 1,360 | 1,364 | 19,200 | 1,364 |
| 2014-02-12 | 1,320 | 1,401 | 1,320 | 1,396 | 91,200 | 1,396 |
| 2014-02-10 | 1,470 | 1,471 | 1,442 | 1,470 | 21,300 | 1,470 |
| 2014-02-07 | 1,438 | 1,443 | 1,421 | 1,434 | 11,800 | 1,434 |
| 2014-02-06 | 1,377 | 1,410 | 1,370 | 1,410 | 14,800 | 1,410 |
| 2014-02-05 | 1,400 | 1,410 | 1,363 | 1,372 | 26,900 | 1,372 |
| 2014-02-04 | 1,330 | 1,387 | 1,330 | 1,380 | 46,600 | 1,380 |
| 2014-02-03 | 1,450 | 1,455 | 1,400 | 1,419 | 48,600 | 1,419 |
| 2014-01-31 | 1,498 | 1,498 | 1,470 | 1,470 | 14,000 | 1,470 |
| 2014-01-30 | 1,496 | 1,496 | 1,458 | 1,474 | 15,700 | 1,474 |
| 2014-01-29 | 1,489 | 1,521 | 1,489 | 1,508 | 9,900 | 1,508 |
| 2014-01-28 | 1,479 | 1,486 | 1,460 | 1,470 | 18,300 | 1,470 |
| 2014-01-27 | 1,499 | 1,499 | 1,458 | 1,479 | 46,200 | 1,479 |
| 2014-01-24 | 1,521 | 1,539 | 1,510 | 1,514 | 32,300 | 1,514 |
| 2014-01-23 | 1,542 | 1,543 | 1,528 | 1,529 | 16,300 | 1,529 |
| 2014-01-22 | 1,526 | 1,540 | 1,521 | 1,533 | 54,700 | 1,533 |
| 2014-01-21 | 1,571 | 1,578 | 1,538 | 1,549 | 18,600 | 1,549 |
| 2014-01-20 | 1,545 | 1,577 | 1,545 | 1,555 | 14,300 | 1,555 |
| 2014-01-17 | 1,550 | 1,552 | 1,525 | 1,536 | 25,100 | 1,536 |
| 2014-01-16 | 1,570 | 1,588 | 1,530 | 1,546 | 48,700 | 1,546 |
| 2014-01-15 | 1,567 | 1,588 | 1,560 | 1,565 | 25,200 | 1,565 |
| 2014-01-14 | 1,525 | 1,578 | 1,525 | 1,560 | 27,200 | 1,560 |
| 2014-01-10 | 1,600 | 1,600 | 1,540 | 1,562 | 29,600 | 1,562 |
| 2014-01-09 | 1,650 | 1,655 | 1,570 | 1,570 | 64,300 | 1,570 |
| 2014-01-08 | 1,590 | 1,615 | 1,570 | 1,613 | 81,300 | 1,613 |
| 2014-01-07 | 1,592 | 1,595 | 1,471 | 1,555 | 44,500 | 1,555 |
| 2014-01-06 | 1,510 | 1,600 | 1,510 | 1,592 | 71,000 | 1,592 |
分割・併合履歴 ： [2011-06-28]1株→300株
