2267 (株)ヤクルト本社 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 | 6,420 | 6,430 | 6,360 | 6,380 | 219,100 | 3,190 |
| 2014-12-29 | 6,420 | 6,430 | 6,330 | 6,400 | 187,200 | 3,200 |
| 2014-12-26 | 6,400 | 6,430 | 6,390 | 6,420 | 118,300 | 3,210 |
| 2014-12-25 | 6,420 | 6,450 | 6,390 | 6,440 | 129,800 | 3,220 |
| 2014-12-24 | 6,410 | 6,440 | 6,330 | 6,430 | 208,800 | 3,215 |
| 2014-12-22 | 6,440 | 6,440 | 6,280 | 6,320 | 205,000 | 3,160 |
| 2014-12-19 | 6,320 | 6,380 | 6,300 | 6,360 | 318,500 | 3,180 |
| 2014-12-18 | 6,130 | 6,220 | 6,130 | 6,220 | 304,000 | 3,110 |
| 2014-12-17 | 6,020 | 6,070 | 6,020 | 6,030 | 258,800 | 3,015 |
| 2014-12-16 | 6,150 | 6,190 | 6,070 | 6,080 | 398,600 | 3,040 |
| 2014-12-15 | 6,130 | 6,300 | 6,120 | 6,270 | 265,700 | 3,135 |
| 2014-12-12 | 6,120 | 6,270 | 6,110 | 6,190 | 487,100 | 3,095 |
| 2014-12-11 | 6,110 | 6,220 | 6,100 | 6,200 | 279,000 | 3,100 |
| 2014-12-10 | 6,220 | 6,270 | 6,130 | 6,170 | 349,700 | 3,085 |
| 2014-12-09 | 6,300 | 6,360 | 6,260 | 6,310 | 379,400 | 3,155 |
| 2014-12-08 | 6,480 | 6,480 | 6,350 | 6,390 | 250,500 | 3,195 |
| 2014-12-05 | 6,410 | 6,430 | 6,360 | 6,390 | 283,300 | 3,195 |
| 2014-12-04 | 6,550 | 6,580 | 6,430 | 6,440 | 340,000 | 3,220 |
| 2014-12-03 | 6,560 | 6,580 | 6,450 | 6,480 | 325,800 | 3,240 |
| 2014-12-02 | 6,420 | 6,520 | 6,410 | 6,490 | 365,800 | 3,245 |
| 2014-12-01 | 6,350 | 6,450 | 6,350 | 6,440 | 323,800 | 3,220 |
| 2014-11-28 | 6,340 | 6,380 | 6,210 | 6,300 | 643,500 | 3,150 |
| 2014-11-27 | 6,300 | 6,340 | 6,010 | 6,290 | 1,356,600 | 3,145 |
| 2014-11-26 | 6,760 | 6,820 | 6,690 | 6,700 | 326,000 | 3,350 |
| 2014-11-25 | 6,930 | 6,930 | 6,750 | 6,800 | 277,000 | 3,400 |
| 2014-11-21 | 6,820 | 6,870 | 6,730 | 6,830 | 288,000 | 3,415 |
| 2014-11-20 | 6,780 | 6,880 | 6,730 | 6,820 | 387,200 | 3,410 |
| 2014-11-19 | 6,730 | 6,790 | 6,650 | 6,680 | 298,600 | 3,340 |
| 2014-11-18 | 6,400 | 6,640 | 6,400 | 6,640 | 415,200 | 3,320 |
| 2014-11-17 | 6,490 | 6,490 | 6,300 | 6,320 | 351,100 | 3,160 |
| 2014-11-14 | 6,540 | 6,540 | 6,420 | 6,520 | 294,100 | 3,260 |
| 2014-11-13 | 6,370 | 6,480 | 6,340 | 6,480 | 415,100 | 3,240 |
| 2014-11-12 | 6,480 | 6,500 | 6,380 | 6,390 | 409,700 | 3,195 |
| 2014-11-11 | 6,200 | 6,430 | 6,170 | 6,400 | 756,600 | 3,200 |
| 2014-11-10 | 6,160 | 6,180 | 6,030 | 6,060 | 276,800 | 3,030 |
| 2014-11-07 | 6,100 | 6,180 | 6,050 | 6,100 | 248,300 | 3,050 |
| 2014-11-06 | 6,170 | 6,200 | 6,050 | 6,080 | 318,800 | 3,040 |
| 2014-11-05 | 6,130 | 6,150 | 6,030 | 6,120 | 515,900 | 3,060 |
| 2014-11-04 | 6,320 | 6,330 | 6,090 | 6,130 | 652,400 | 3,065 |
| 2014-10-31 | 5,990 | 6,100 | 5,960 | 6,060 | 833,000 | 3,030 |
| 2014-10-30 | 5,850 | 5,990 | 5,830 | 5,910 | 1,096,600 | 2,955 |
| 2014-10-29 | 5,820 | 5,880 | 5,800 | 5,840 | 399,300 | 2,920 |
| 2014-10-28 | 5,710 | 5,820 | 5,700 | 5,800 | 418,800 | 2,900 |
| 2014-10-27 | 5,580 | 5,670 | 5,560 | 5,670 | 298,100 | 2,835 |
| 2014-10-24 | 5,630 | 5,630 | 5,520 | 5,560 | 237,200 | 2,780 |
| 2014-10-23 | 5,520 | 5,590 | 5,500 | 5,560 | 490,600 | 2,780 |
| 2014-10-22 | 5,430 | 5,500 | 5,350 | 5,490 | 412,600 | 2,745 |
| 2014-10-21 | 5,390 | 5,460 | 5,360 | 5,380 | 517,800 | 2,690 |
| 2014-10-20 | 5,310 | 5,390 | 5,270 | 5,390 | 548,600 | 2,695 |
| 2014-10-17 | 5,250 | 5,260 | 5,090 | 5,100 | 491,600 | 2,550 |
| 2014-10-16 | 5,280 | 5,350 | 5,250 | 5,260 | 349,700 | 2,630 |
| 2014-10-15 | 5,400 | 5,430 | 5,360 | 5,410 | 268,700 | 2,705 |
| 2014-10-14 | 5,370 | 5,480 | 5,350 | 5,390 | 463,300 | 2,695 |
| 2014-10-10 | 5,360 | 5,510 | 5,360 | 5,410 | 371,900 | 2,705 |
| 2014-10-09 | 5,520 | 5,530 | 5,410 | 5,420 | 322,100 | 2,710 |
| 2014-10-08 | 5,450 | 5,550 | 5,410 | 5,510 | 483,900 | 2,755 |
| 2014-10-07 | 5,550 | 5,580 | 5,530 | 5,550 | 239,600 | 2,775 |
| 2014-10-06 | 5,620 | 5,630 | 5,550 | 5,550 | 219,000 | 2,775 |
| 2014-10-03 | 5,560 | 5,620 | 5,550 | 5,580 | 226,300 | 2,790 |
| 2014-10-02 | 5,720 | 5,740 | 5,550 | 5,560 | 290,500 | 2,780 |
| 2014-10-01 | 5,800 | 5,900 | 5,750 | 5,760 | 313,900 | 2,880 |
| 2014-09-30 | 5,790 | 5,800 | 5,710 | 5,760 | 158,700 | 2,880 |
| 2014-09-29 | 5,800 | 5,820 | 5,760 | 5,790 | 134,600 | 2,895 |
| 2014-09-26 | 5,760 | 5,780 | 5,700 | 5,760 | 244,800 | 2,880 |
| 2014-09-25 | 5,710 | 5,840 | 5,700 | 5,840 | 354,900 | 2,920 |
| 2014-09-24 | 5,680 | 5,700 | 5,650 | 5,660 | 161,800 | 2,830 |
| 2014-09-22 | 5,770 | 5,770 | 5,680 | 5,710 | 163,300 | 2,855 |
| 2014-09-19 | 5,660 | 5,740 | 5,640 | 5,720 | 281,800 | 2,860 |
| 2014-09-18 | 5,580 | 5,650 | 5,570 | 5,640 | 201,800 | 2,820 |
| 2014-09-17 | 5,580 | 5,590 | 5,530 | 5,550 | 208,700 | 2,775 |
| 2014-09-16 | 5,620 | 5,660 | 5,570 | 5,610 | 270,400 | 2,805 |
| 2014-09-12 | 5,490 | 5,600 | 5,490 | 5,580 | 447,800 | 2,790 |
| 2014-09-11 | 5,660 | 5,670 | 5,500 | 5,520 | 265,900 | 2,760 |
| 2014-09-10 | 5,550 | 5,590 | 5,490 | 5,590 | 314,800 | 2,795 |
| 2014-09-09 | 5,530 | 5,560 | 5,480 | 5,500 | 212,000 | 2,750 |
| 2014-09-08 | 5,610 | 5,610 | 5,490 | 5,530 | 296,400 | 2,765 |
| 2014-09-05 | 5,640 | 5,660 | 5,560 | 5,580 | 259,300 | 2,790 |
| 2014-09-04 | 5,630 | 5,650 | 5,610 | 5,610 | 300,200 | 2,805 |
| 2014-09-03 | 5,700 | 5,700 | 5,630 | 5,650 | 181,800 | 2,825 |
| 2014-09-02 | 5,680 | 5,710 | 5,640 | 5,670 | 206,700 | 2,835 |
| 2014-09-01 | 5,710 | 5,720 | 5,620 | 5,670 | 189,000 | 2,835 |
| 2014-08-29 | 5,670 | 5,720 | 5,660 | 5,710 | 179,200 | 2,855 |
| 2014-08-28 | 5,730 | 5,730 | 5,680 | 5,710 | 199,600 | 2,855 |
| 2014-08-27 | 5,740 | 5,780 | 5,720 | 5,770 | 235,700 | 2,885 |
| 2014-08-26 | 5,710 | 5,770 | 5,700 | 5,740 | 244,000 | 2,870 |
| 2014-08-25 | 5,730 | 5,740 | 5,660 | 5,700 | 183,500 | 2,850 |
| 2014-08-22 | 5,710 | 5,720 | 5,650 | 5,680 | 206,200 | 2,840 |
| 2014-08-21 | 5,660 | 5,690 | 5,600 | 5,680 | 201,500 | 2,840 |
| 2014-08-20 | 5,720 | 5,720 | 5,590 | 5,610 | 310,300 | 2,805 |
| 2014-08-19 | 5,710 | 5,740 | 5,680 | 5,720 | 318,000 | 2,860 |
| 2014-08-18 | 5,770 | 5,770 | 5,580 | 5,650 | 741,000 | 2,825 |
| 2014-08-15 | 5,950 | 5,950 | 5,730 | 5,770 | 839,100 | 2,885 |
| 2014-08-14 | 5,990 | 6,040 | 5,970 | 6,010 | 262,300 | 3,005 |
| 2014-08-13 | 5,860 | 5,950 | 5,830 | 5,940 | 276,800 | 2,970 |
| 2014-08-12 | 5,880 | 5,890 | 5,800 | 5,830 | 165,100 | 2,915 |
| 2014-08-11 | 5,790 | 5,870 | 5,720 | 5,850 | 275,800 | 2,925 |
| 2014-08-08 | 5,730 | 5,830 | 5,670 | 5,680 | 452,600 | 2,840 |
| 2014-08-07 | 5,570 | 5,780 | 5,570 | 5,770 | 480,400 | 2,885 |
| 2014-08-06 | 5,570 | 5,590 | 5,490 | 5,520 | 208,000 | 2,760 |
| 2014-08-05 | 5,670 | 5,670 | 5,550 | 5,560 | 207,700 | 2,780 |
| 2014-08-04 | 5,560 | 5,670 | 5,550 | 5,660 | 293,300 | 2,830 |
| 2014-08-01 | 5,470 | 5,580 | 5,440 | 5,560 | 343,100 | 2,780 |
| 2014-07-31 | 5,600 | 5,610 | 5,500 | 5,500 | 299,900 | 2,750 |
| 2014-07-30 | 5,410 | 5,570 | 5,400 | 5,560 | 373,600 | 2,780 |
| 2014-07-29 | 5,380 | 5,500 | 5,310 | 5,470 | 368,900 | 2,735 |
| 2014-07-28 | 5,400 | 5,400 | 5,300 | 5,360 | 155,700 | 2,680 |
| 2014-07-25 | 5,280 | 5,390 | 5,280 | 5,390 | 135,800 | 2,695 |
| 2014-07-24 | 5,290 | 5,300 | 5,240 | 5,260 | 130,300 | 2,630 |
| 2014-07-23 | 5,310 | 5,310 | 5,260 | 5,290 | 118,600 | 2,645 |
| 2014-07-22 | 5,280 | 5,330 | 5,270 | 5,310 | 178,000 | 2,655 |
| 2014-07-18 | 5,260 | 5,270 | 5,200 | 5,240 | 194,100 | 2,620 |
| 2014-07-17 | 5,320 | 5,360 | 5,310 | 5,320 | 119,700 | 2,660 |
| 2014-07-16 | 5,290 | 5,350 | 5,290 | 5,330 | 192,300 | 2,665 |
| 2014-07-15 | 5,340 | 5,360 | 5,300 | 5,350 | 190,800 | 2,675 |
| 2014-07-14 | 5,380 | 5,390 | 5,270 | 5,310 | 217,100 | 2,655 |
| 2014-07-11 | 5,270 | 5,410 | 5,270 | 5,400 | 177,800 | 2,700 |
| 2014-07-10 | 5,360 | 5,390 | 5,330 | 5,350 | 175,100 | 2,675 |
| 2014-07-09 | 5,300 | 5,380 | 5,290 | 5,350 | 137,200 | 2,675 |
| 2014-07-08 | 5,340 | 5,380 | 5,310 | 5,350 | 192,700 | 2,675 |
| 2014-07-07 | 5,340 | 5,390 | 5,320 | 5,360 | 157,500 | 2,680 |
| 2014-07-04 | 5,370 | 5,370 | 5,310 | 5,340 | 214,400 | 2,670 |
| 2014-07-03 | 5,360 | 5,360 | 5,300 | 5,320 | 154,800 | 2,660 |
| 2014-07-02 | 5,250 | 5,340 | 5,250 | 5,300 | 221,300 | 2,650 |
| 2014-07-01 | 5,170 | 5,270 | 5,150 | 5,250 | 247,300 | 2,625 |
| 2014-06-30 | 5,150 | 5,150 | 5,080 | 5,130 | 160,600 | 2,565 |
| 2014-06-27 | 5,170 | 5,180 | 5,070 | 5,110 | 193,200 | 2,555 |
| 2014-06-26 | 5,200 | 5,200 | 5,160 | 5,180 | 89,300 | 2,590 |
| 2014-06-25 | 5,160 | 5,190 | 5,140 | 5,150 | 112,300 | 2,575 |
| 2014-06-24 | 5,170 | 5,220 | 5,130 | 5,190 | 177,300 | 2,595 |
| 2014-06-23 | 5,200 | 5,210 | 5,140 | 5,170 | 116,900 | 2,585 |
| 2014-06-20 | 5,200 | 5,210 | 5,150 | 5,180 | 315,900 | 2,590 |
| 2014-06-19 | 5,170 | 5,200 | 5,140 | 5,190 | 204,000 | 2,595 |
| 2014-06-18 | 5,150 | 5,190 | 5,150 | 5,170 | 151,200 | 2,585 |
| 2014-06-17 | 5,100 | 5,200 | 5,100 | 5,160 | 237,200 | 2,580 |
| 2014-06-16 | 5,100 | 5,130 | 5,040 | 5,100 | 188,300 | 2,550 |
| 2014-06-13 | 5,030 | 5,160 | 5,020 | 5,140 | 377,700 | 2,570 |
| 2014-06-12 | 5,100 | 5,110 | 5,070 | 5,100 | 221,100 | 2,550 |
| 2014-06-11 | 5,100 | 5,170 | 5,100 | 5,160 | 200,600 | 2,580 |
| 2014-06-10 | 5,140 | 5,160 | 5,110 | 5,140 | 200,500 | 2,570 |
| 2014-06-09 | 5,160 | 5,160 | 5,110 | 5,140 | 121,200 | 2,570 |
| 2014-06-06 | 5,150 | 5,160 | 5,100 | 5,140 | 204,700 | 2,570 |
| 2014-06-05 | 5,180 | 5,180 | 5,080 | 5,110 | 174,600 | 2,555 |
| 2014-06-04 | 5,240 | 5,240 | 5,140 | 5,170 | 129,800 | 2,585 |
| 2014-06-03 | 5,200 | 5,280 | 5,170 | 5,230 | 182,400 | 2,615 |
| 2014-06-02 | 5,110 | 5,160 | 5,100 | 5,140 | 136,300 | 2,570 |
| 2014-05-30 | 5,070 | 5,140 | 5,040 | 5,100 | 265,700 | 2,550 |
| 2014-05-29 | 5,040 | 5,070 | 5,000 | 5,060 | 175,200 | 2,530 |
| 2014-05-28 | 5,040 | 5,120 | 4,985 | 5,080 | 269,700 | 2,540 |
| 2014-05-27 | 5,000 | 5,060 | 5,000 | 5,010 | 170,500 | 2,505 |
| 2014-05-26 | 4,985 | 5,000 | 4,965 | 5,000 | 174,800 | 2,500 |
| 2014-05-23 | 4,915 | 4,970 | 4,915 | 4,955 | 233,700 | 2,477.50 |
| 2014-05-22 | 4,920 | 4,980 | 4,880 | 4,945 | 293,000 | 2,472.50 |
| 2014-05-21 | 4,815 | 4,930 | 4,810 | 4,875 | 205,400 | 2,437.50 |
| 2014-05-20 | 4,855 | 4,860 | 4,805 | 4,840 | 233,400 | 2,420 |
| 2014-05-19 | 4,890 | 4,895 | 4,820 | 4,825 | 204,300 | 2,412.50 |
| 2014-05-16 | 4,890 | 4,915 | 4,805 | 4,850 | 501,900 | 2,425 |
| 2014-05-15 | 4,995 | 4,995 | 4,930 | 4,985 | 405,300 | 2,492.50 |
| 2014-05-14 | 5,080 | 5,100 | 4,970 | 5,070 | 443,600 | 2,535 |
| 2014-05-13 | 5,310 | 5,400 | 5,070 | 5,110 | 588,700 | 2,555 |
| 2014-05-12 | 5,250 | 5,280 | 5,190 | 5,240 | 286,600 | 2,620 |
| 2014-05-09 | 5,030 | 5,200 | 5,030 | 5,190 | 350,200 | 2,595 |
| 2014-05-08 | 5,150 | 5,180 | 5,050 | 5,080 | 476,000 | 2,540 |
| 2014-05-07 | 5,400 | 5,410 | 5,120 | 5,150 | 703,900 | 2,575 |
| 2014-05-02 | 5,530 | 5,560 | 5,470 | 5,490 | 165,900 | 2,745 |
| 2014-05-01 | 5,530 | 5,570 | 5,450 | 5,550 | 282,400 | 2,775 |
| 2014-04-30 | 5,500 | 5,540 | 5,470 | 5,520 | 379,700 | 2,760 |
| 2014-04-28 | 5,390 | 5,440 | 5,390 | 5,440 | 168,200 | 2,720 |
| 2014-04-25 | 5,350 | 5,460 | 5,350 | 5,450 | 340,700 | 2,725 |
| 2014-04-24 | 5,340 | 5,380 | 5,300 | 5,310 | 224,000 | 2,655 |
| 2014-04-23 | 5,300 | 5,340 | 5,280 | 5,330 | 174,300 | 2,665 |
| 2014-04-22 | 5,260 | 5,330 | 5,240 | 5,260 | 264,700 | 2,630 |
| 2014-04-21 | 5,240 | 5,260 | 5,210 | 5,240 | 141,400 | 2,620 |
| 2014-04-18 | 5,170 | 5,250 | 5,140 | 5,250 | 165,300 | 2,625 |
| 2014-04-17 | 5,160 | 5,180 | 5,110 | 5,160 | 171,400 | 2,580 |
| 2014-04-16 | 5,100 | 5,200 | 5,100 | 5,160 | 255,100 | 2,580 |
| 2014-04-15 | 4,995 | 5,070 | 4,960 | 5,060 | 231,200 | 2,530 |
| 2014-04-14 | 4,890 | 5,030 | 4,890 | 4,985 | 196,200 | 2,492.50 |
| 2014-04-11 | 4,925 | 4,970 | 4,900 | 4,915 | 175,000 | 2,457.50 |
| 2014-04-10 | 5,000 | 5,050 | 4,995 | 5,020 | 261,600 | 2,510 |
| 2014-04-09 | 4,950 | 5,020 | 4,910 | 4,965 | 425,300 | 2,482.50 |
| 2014-04-08 | 5,040 | 5,070 | 4,980 | 5,020 | 305,500 | 2,510 |
| 2014-04-07 | 5,090 | 5,170 | 5,050 | 5,060 | 244,700 | 2,530 |
| 2014-04-04 | 5,150 | 5,210 | 5,130 | 5,140 | 158,600 | 2,570 |
| 2014-04-03 | 5,120 | 5,200 | 5,120 | 5,170 | 203,200 | 2,585 |
| 2014-04-02 | 5,180 | 5,240 | 5,070 | 5,080 | 299,000 | 2,540 |
| 2014-04-01 | 5,190 | 5,230 | 5,110 | 5,140 | 323,300 | 2,570 |
| 2014-03-31 | 5,200 | 5,200 | 5,070 | 5,180 | 315,100 | 2,590 |
| 2014-03-28 | 5,070 | 5,180 | 5,050 | 5,180 | 246,100 | 2,590 |
| 2014-03-27 | 4,885 | 5,080 | 4,875 | 5,060 | 298,800 | 2,530 |
| 2014-03-26 | 4,895 | 4,945 | 4,865 | 4,935 | 423,500 | 2,467.50 |
| 2014-03-25 | 4,815 | 4,860 | 4,780 | 4,825 | 437,400 | 2,412.50 |
| 2014-03-24 | 4,710 | 4,915 | 4,710 | 4,885 | 274,000 | 2,442.50 |
| 2014-03-20 | 4,790 | 4,790 | 4,640 | 4,640 | 244,000 | 2,320 |
| 2014-03-19 | 4,850 | 4,850 | 4,750 | 4,770 | 225,400 | 2,385 |
| 2014-03-18 | 4,800 | 4,860 | 4,750 | 4,810 | 237,500 | 2,405 |
| 2014-03-17 | 4,720 | 4,735 | 4,635 | 4,665 | 191,700 | 2,332.50 |
| 2014-03-14 | 4,810 | 4,825 | 4,720 | 4,730 | 492,000 | 2,365 |
| 2014-03-13 | 4,860 | 4,925 | 4,860 | 4,895 | 101,800 | 2,447.50 |
| 2014-03-12 | 4,930 | 4,950 | 4,860 | 4,860 | 269,900 | 2,430 |
| 2014-03-11 | 5,010 | 5,050 | 5,000 | 5,020 | 150,700 | 2,510 |
| 2014-03-10 | 4,990 | 5,020 | 4,955 | 5,000 | 190,200 | 2,500 |
| 2014-03-07 | 5,040 | 5,040 | 4,955 | 4,995 | 158,700 | 2,497.50 |
| 2014-03-06 | 4,935 | 5,010 | 4,910 | 4,985 | 155,800 | 2,492.50 |
| 2014-03-05 | 5,000 | 5,010 | 4,905 | 4,905 | 118,900 | 2,452.50 |
| 2014-03-04 | 4,855 | 4,960 | 4,840 | 4,945 | 137,600 | 2,472.50 |
| 2014-03-03 | 4,870 | 4,895 | 4,770 | 4,855 | 155,500 | 2,427.50 |
| 2014-02-28 | 4,960 | 4,980 | 4,840 | 4,880 | 259,800 | 2,440 |
| 2014-02-27 | 4,960 | 5,010 | 4,920 | 4,950 | 159,700 | 2,475 |
| 2014-02-26 | 4,980 | 5,010 | 4,960 | 4,980 | 176,900 | 2,490 |
| 2014-02-25 | 5,040 | 5,080 | 5,000 | 5,080 | 139,500 | 2,540 |
| 2014-02-24 | 4,940 | 5,040 | 4,910 | 4,975 | 174,300 | 2,487.50 |
| 2014-02-21 | 4,895 | 5,050 | 4,895 | 5,040 | 163,700 | 2,520 |
| 2014-02-20 | 4,915 | 4,925 | 4,810 | 4,845 | 148,300 | 2,422.50 |
| 2014-02-19 | 4,995 | 4,995 | 4,905 | 4,940 | 125,700 | 2,470 |
| 2014-02-18 | 4,890 | 4,960 | 4,840 | 4,945 | 206,900 | 2,472.50 |
| 2014-02-17 | 4,860 | 4,940 | 4,815 | 4,920 | 138,300 | 2,460 |
| 2014-02-14 | 4,920 | 4,975 | 4,800 | 4,820 | 317,600 | 2,410 |
| 2014-02-13 | 5,010 | 5,030 | 4,910 | 4,915 | 371,200 | 2,457.50 |
| 2014-02-12 | 5,020 | 5,070 | 5,000 | 5,030 | 188,800 | 2,515 |
| 2014-02-10 | 5,030 | 5,030 | 4,945 | 4,960 | 200,700 | 2,480 |
| 2014-02-07 | 4,860 | 4,920 | 4,830 | 4,910 | 205,300 | 2,455 |
| 2014-02-06 | 4,885 | 4,910 | 4,795 | 4,795 | 179,900 | 2,397.50 |
| 2014-02-05 | 4,780 | 4,850 | 4,720 | 4,835 | 359,200 | 2,417.50 |
| 2014-02-04 | 4,905 | 4,910 | 4,705 | 4,705 | 445,200 | 2,352.50 |
| 2014-02-03 | 4,995 | 5,020 | 4,960 | 4,975 | 227,600 | 2,487.50 |
| 2014-01-31 | 5,050 | 5,080 | 4,990 | 5,050 | 309,100 | 2,525 |
| 2014-01-30 | 5,010 | 5,090 | 5,000 | 5,010 | 232,500 | 2,505 |
| 2014-01-29 | 5,100 | 5,190 | 5,080 | 5,190 | 167,100 | 2,595 |
| 2014-01-28 | 5,010 | 5,030 | 4,975 | 4,995 | 323,600 | 2,497.50 |
| 2014-01-27 | 5,010 | 5,040 | 4,960 | 4,990 | 330,700 | 2,495 |
| 2014-01-24 | 5,120 | 5,180 | 5,100 | 5,110 | 241,900 | 2,555 |
| 2014-01-23 | 5,300 | 5,310 | 5,210 | 5,210 | 137,400 | 2,605 |
| 2014-01-22 | 5,300 | 5,330 | 5,240 | 5,300 | 179,600 | 2,650 |
| 2014-01-21 | 5,260 | 5,370 | 5,250 | 5,290 | 191,200 | 2,645 |
| 2014-01-20 | 5,250 | 5,250 | 5,190 | 5,220 | 88,200 | 2,610 |
| 2014-01-17 | 5,240 | 5,270 | 5,180 | 5,210 | 146,700 | 2,605 |
| 2014-01-16 | 5,310 | 5,360 | 5,260 | 5,270 | 193,400 | 2,635 |
| 2014-01-15 | 5,180 | 5,280 | 5,150 | 5,280 | 202,800 | 2,640 |
| 2014-01-14 | 5,160 | 5,200 | 5,070 | 5,080 | 233,200 | 2,540 |
| 2014-01-10 | 5,190 | 5,240 | 5,160 | 5,220 | 200,300 | 2,610 |
| 2014-01-09 | 5,330 | 5,330 | 5,200 | 5,230 | 178,600 | 2,615 |
| 2014-01-08 | 5,320 | 5,350 | 5,260 | 5,320 | 161,600 | 2,660 |
| 2014-01-07 | 5,310 | 5,360 | 5,210 | 5,230 | 194,200 | 2,615 |
| 2014-01-06 | 5,330 | 5,360 | 5,260 | 5,340 | 238,700 | 2,670 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株