2769 (株)ヴィレッジヴァンガードコーポレーション 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 | 1,349 | 1,351 | 1,335 | 1,348 | 20,900 | 1,348 |
| 2014-12-29 | 1,319 | 1,345 | 1,319 | 1,345 | 26,800 | 1,345 |
| 2014-12-26 | 1,315 | 1,317 | 1,311 | 1,317 | 12,900 | 1,317 |
| 2014-12-25 | 1,312 | 1,313 | 1,310 | 1,310 | 24,500 | 1,310 |
| 2014-12-24 | 1,311 | 1,314 | 1,310 | 1,312 | 22,300 | 1,312 |
| 2014-12-22 | 1,316 | 1,316 | 1,312 | 1,316 | 20,000 | 1,316 |
| 2014-12-19 | 1,319 | 1,319 | 1,312 | 1,317 | 13,500 | 1,317 |
| 2014-12-18 | 1,315 | 1,318 | 1,311 | 1,311 | 21,800 | 1,311 |
| 2014-12-17 | 1,315 | 1,319 | 1,313 | 1,315 | 18,600 | 1,315 |
| 2014-12-16 | 1,336 | 1,338 | 1,318 | 1,318 | 21,300 | 1,318 |
| 2014-12-15 | 1,338 | 1,342 | 1,335 | 1,336 | 13,900 | 1,336 |
| 2014-12-12 | 1,330 | 1,338 | 1,330 | 1,332 | 11,200 | 1,332 |
| 2014-12-11 | 1,335 | 1,335 | 1,320 | 1,325 | 23,000 | 1,325 |
| 2014-12-10 | 1,340 | 1,340 | 1,335 | 1,336 | 17,600 | 1,336 |
| 2014-12-09 | 1,340 | 1,344 | 1,338 | 1,340 | 16,300 | 1,340 |
| 2014-12-08 | 1,345 | 1,345 | 1,340 | 1,340 | 19,400 | 1,340 |
| 2014-12-05 | 1,341 | 1,344 | 1,340 | 1,341 | 17,200 | 1,341 |
| 2014-12-04 | 1,344 | 1,344 | 1,340 | 1,341 | 17,600 | 1,341 |
| 2014-12-03 | 1,342 | 1,345 | 1,340 | 1,343 | 17,900 | 1,343 |
| 2014-12-02 | 1,348 | 1,348 | 1,342 | 1,342 | 25,600 | 1,342 |
| 2014-12-01 | 1,352 | 1,353 | 1,341 | 1,349 | 33,000 | 1,349 |
| 2014-11-28 | 1,343 | 1,360 | 1,341 | 1,353 | 38,400 | 1,353 |
| 2014-11-27 | 1,385 | 1,385 | 1,332 | 1,345 | 81,300 | 1,345 |
| 2014-11-26 | 1,396 | 1,398 | 1,381 | 1,387 | 225,900 | 1,387 |
| 2014-11-25 | 1,492 | 1,500 | 1,491 | 1,500 | 149,000 | 1,500 |
| 2014-11-21 | 1,500 | 1,501 | 1,488 | 1,490 | 80,200 | 1,490 |
| 2014-11-20 | 1,501 | 1,502 | 1,500 | 1,502 | 39,500 | 1,502 |
| 2014-11-19 | 1,504 | 1,504 | 1,500 | 1,500 | 35,000 | 1,500 |
| 2014-11-18 | 1,504 | 1,504 | 1,500 | 1,503 | 38,000 | 1,503 |
| 2014-11-17 | 1,506 | 1,508 | 1,504 | 1,504 | 32,800 | 1,504 |
| 2014-11-14 | 1,510 | 1,511 | 1,501 | 1,504 | 38,700 | 1,504 |
| 2014-11-13 | 1,515 | 1,520 | 1,506 | 1,512 | 38,100 | 1,512 |
| 2014-11-12 | 1,525 | 1,531 | 1,515 | 1,515 | 65,700 | 1,515 |
| 2014-11-11 | 1,498 | 1,520 | 1,497 | 1,515 | 93,600 | 1,515 |
| 2014-11-10 | 1,481 | 1,492 | 1,481 | 1,492 | 57,100 | 1,492 |
| 2014-11-07 | 1,473 | 1,479 | 1,470 | 1,475 | 41,800 | 1,475 |
| 2014-11-06 | 1,472 | 1,473 | 1,466 | 1,470 | 40,400 | 1,470 |
| 2014-11-05 | 1,468 | 1,468 | 1,463 | 1,468 | 25,600 | 1,468 |
| 2014-11-04 | 1,470 | 1,474 | 1,462 | 1,463 | 51,100 | 1,463 |
| 2014-10-31 | 1,462 | 1,467 | 1,460 | 1,462 | 26,500 | 1,462 |
| 2014-10-30 | 1,474 | 1,474 | 1,460 | 1,460 | 27,200 | 1,460 |
| 2014-10-29 | 1,472 | 1,479 | 1,463 | 1,469 | 32,400 | 1,469 |
| 2014-10-28 | 1,475 | 1,477 | 1,464 | 1,472 | 19,900 | 1,472 |
| 2014-10-27 | 1,483 | 1,484 | 1,463 | 1,472 | 29,300 | 1,472 |
| 2014-10-24 | 1,485 | 1,485 | 1,471 | 1,475 | 17,500 | 1,475 |
| 2014-10-23 | 1,480 | 1,485 | 1,457 | 1,479 | 48,100 | 1,479 |
| 2014-10-22 | 1,479 | 1,485 | 1,477 | 1,484 | 24,300 | 1,484 |
| 2014-10-21 | 1,480 | 1,483 | 1,467 | 1,479 | 32,800 | 1,479 |
| 2014-10-20 | 1,460 | 1,480 | 1,459 | 1,477 | 29,500 | 1,477 |
| 2014-10-17 | 1,440 | 1,452 | 1,436 | 1,452 | 20,800 | 1,452 |
| 2014-10-16 | 1,447 | 1,454 | 1,430 | 1,444 | 21,700 | 1,444 |
| 2014-10-15 | 1,419 | 1,464 | 1,416 | 1,464 | 30,300 | 1,464 |
| 2014-10-14 | 1,420 | 1,428 | 1,409 | 1,420 | 36,900 | 1,420 |
| 2014-10-10 | 1,430 | 1,448 | 1,420 | 1,434 | 34,800 | 1,434 |
| 2014-10-09 | 1,469 | 1,469 | 1,433 | 1,439 | 37,000 | 1,439 |
| 2014-10-08 | 1,460 | 1,466 | 1,440 | 1,459 | 37,900 | 1,459 |
| 2014-10-07 | 1,480 | 1,484 | 1,460 | 1,466 | 29,400 | 1,466 |
| 2014-10-06 | 1,485 | 1,486 | 1,480 | 1,481 | 21,300 | 1,481 |
| 2014-10-03 | 1,451 | 1,479 | 1,451 | 1,479 | 26,900 | 1,479 |
| 2014-10-02 | 1,459 | 1,459 | 1,440 | 1,449 | 44,700 | 1,449 |
| 2014-10-01 | 1,485 | 1,485 | 1,463 | 1,463 | 31,100 | 1,463 |
| 2014-09-30 | 1,487 | 1,489 | 1,480 | 1,485 | 31,900 | 1,485 |
| 2014-09-29 | 1,477 | 1,485 | 1,473 | 1,485 | 38,500 | 1,485 |
| 2014-09-26 | 1,447 | 1,472 | 1,444 | 1,472 | 45,700 | 1,472 |
| 2014-09-25 | 1,448 | 1,448 | 1,440 | 1,447 | 19,600 | 1,447 |
| 2014-09-24 | 1,438 | 1,444 | 1,429 | 1,443 | 26,200 | 1,443 |
| 2014-09-22 | 1,420 | 1,438 | 1,417 | 1,438 | 24,000 | 1,438 |
| 2014-09-19 | 1,418 | 1,418 | 1,406 | 1,412 | 30,600 | 1,412 |
| 2014-09-18 | 1,428 | 1,428 | 1,410 | 1,412 | 26,800 | 1,412 |
| 2014-09-17 | 1,449 | 1,449 | 1,417 | 1,421 | 24,100 | 1,421 |
| 2014-09-16 | 1,409 | 1,442 | 1,409 | 1,441 | 34,700 | 1,441 |
| 2014-09-12 | 1,410 | 1,410 | 1,402 | 1,409 | 26,200 | 1,409 |
| 2014-09-11 | 1,440 | 1,440 | 1,406 | 1,415 | 44,700 | 1,415 |
| 2014-09-10 | 1,470 | 1,475 | 1,427 | 1,445 | 53,300 | 1,445 |
| 2014-09-09 | 1,490 | 1,494 | 1,470 | 1,472 | 40,600 | 1,472 |
| 2014-09-08 | 1,480 | 1,489 | 1,480 | 1,489 | 51,000 | 1,489 |
| 2014-09-05 | 1,450 | 1,469 | 1,450 | 1,469 | 40,100 | 1,469 |
| 2014-09-04 | 1,443 | 1,450 | 1,440 | 1,450 | 25,300 | 1,450 |
| 2014-09-03 | 1,436 | 1,436 | 1,431 | 1,435 | 19,300 | 1,435 |
| 2014-09-02 | 1,440 | 1,443 | 1,430 | 1,435 | 30,000 | 1,435 |
| 2014-09-01 | 1,414 | 1,434 | 1,411 | 1,434 | 26,900 | 1,434 |
| 2014-08-29 | 1,405 | 1,410 | 1,403 | 1,410 | 15,500 | 1,410 |
| 2014-08-28 | 1,410 | 1,410 | 1,401 | 1,401 | 15,300 | 1,401 |
| 2014-08-27 | 1,410 | 1,411 | 1,400 | 1,408 | 23,100 | 1,408 |
| 2014-08-26 | 1,414 | 1,420 | 1,395 | 1,408 | 40,900 | 1,408 |
| 2014-08-25 | 1,383 | 1,414 | 1,378 | 1,414 | 53,600 | 1,414 |
| 2014-08-22 | 1,354 | 1,375 | 1,354 | 1,373 | 32,100 | 1,373 |
| 2014-08-21 | 1,353 | 1,354 | 1,350 | 1,352 | 15,200 | 1,352 |
| 2014-08-20 | 1,350 | 1,351 | 1,348 | 1,350 | 12,700 | 1,350 |
| 2014-08-19 | 1,350 | 1,351 | 1,346 | 1,348 | 18,900 | 1,348 |
| 2014-08-18 | 1,345 | 1,349 | 1,341 | 1,349 | 19,000 | 1,349 |
| 2014-08-15 | 1,330 | 1,339 | 1,328 | 1,336 | 17,300 | 1,336 |
| 2014-08-14 | 1,322 | 1,329 | 1,322 | 1,328 | 11,700 | 1,328 |
| 2014-08-13 | 1,330 | 1,330 | 1,321 | 1,322 | 11,800 | 1,322 |
| 2014-08-12 | 1,327 | 1,329 | 1,320 | 1,329 | 11,300 | 1,329 |
| 2014-08-11 | 1,338 | 1,338 | 1,306 | 1,313 | 23,100 | 1,313 |
| 2014-08-08 | 1,313 | 1,313 | 1,300 | 1,311 | 25,800 | 1,311 |
| 2014-08-07 | 1,321 | 1,322 | 1,313 | 1,315 | 15,600 | 1,315 |
| 2014-08-06 | 1,344 | 1,344 | 1,320 | 1,322 | 20,800 | 1,322 |
| 2014-08-05 | 1,336 | 1,348 | 1,336 | 1,339 | 28,200 | 1,339 |
| 2014-08-04 | 1,319 | 1,330 | 1,318 | 1,330 | 20,100 | 1,330 |
| 2014-08-01 | 1,317 | 1,319 | 1,312 | 1,315 | 12,900 | 1,315 |
| 2014-07-31 | 1,312 | 1,318 | 1,311 | 1,315 | 18,600 | 1,315 |
| 2014-07-30 | 1,308 | 1,310 | 1,305 | 1,310 | 14,300 | 1,310 |
| 2014-07-29 | 1,304 | 1,308 | 1,304 | 1,308 | 7,100 | 1,308 |
| 2014-07-28 | 1,303 | 1,304 | 1,300 | 1,304 | 20,900 | 1,304 |
| 2014-07-25 | 1,302 | 1,304 | 1,301 | 1,301 | 11,000 | 1,301 |
| 2014-07-24 | 1,300 | 1,304 | 1,300 | 1,304 | 12,400 | 1,304 |
| 2014-07-23 | 1,309 | 1,309 | 1,302 | 1,302 | 11,200 | 1,302 |
| 2014-07-22 | 1,302 | 1,309 | 1,300 | 1,302 | 15,500 | 1,302 |
| 2014-07-18 | 1,291 | 1,299 | 1,286 | 1,299 | 10,000 | 1,299 |
| 2014-07-17 | 1,297 | 1,300 | 1,288 | 1,288 | 10,800 | 1,288 |
| 2014-07-16 | 1,302 | 1,303 | 1,285 | 1,294 | 14,700 | 1,294 |
| 2014-07-15 | 1,290 | 1,298 | 1,284 | 1,285 | 12,400 | 1,285 |
| 2014-07-14 | 1,287 | 1,298 | 1,287 | 1,288 | 11,300 | 1,288 |
| 2014-07-11 | 1,300 | 1,301 | 1,283 | 1,287 | 22,500 | 1,287 |
| 2014-07-10 | 1,306 | 1,316 | 1,302 | 1,302 | 11,300 | 1,302 |
| 2014-07-09 | 1,315 | 1,316 | 1,306 | 1,306 | 16,000 | 1,306 |
| 2014-07-08 | 1,310 | 1,315 | 1,310 | 1,315 | 12,300 | 1,315 |
| 2014-07-07 | 1,310 | 1,311 | 1,305 | 1,310 | 18,100 | 1,310 |
| 2014-07-04 | 1,300 | 1,305 | 1,299 | 1,304 | 17,200 | 1,304 |
| 2014-07-03 | 1,293 | 1,300 | 1,293 | 1,299 | 15,800 | 1,299 |
| 2014-07-02 | 1,284 | 1,290 | 1,284 | 1,290 | 12,300 | 1,290 |
| 2014-07-01 | 1,280 | 1,284 | 1,278 | 1,284 | 10,700 | 1,284 |
| 2014-06-30 | 1,280 | 1,282 | 1,275 | 1,276 | 9,000 | 1,276 |
| 2014-06-27 | 1,280 | 1,282 | 1,271 | 1,275 | 11,600 | 1,275 |
| 2014-06-26 | 1,280 | 1,280 | 1,276 | 1,279 | 5,400 | 1,279 |
| 2014-06-25 | 1,282 | 1,285 | 1,276 | 1,276 | 10,300 | 1,276 |
| 2014-06-24 | 1,286 | 1,286 | 1,280 | 1,282 | 9,500 | 1,282 |
| 2014-06-23 | 1,285 | 1,285 | 1,278 | 1,284 | 12,500 | 1,284 |
| 2014-06-20 | 1,278 | 1,279 | 1,270 | 1,276 | 10,400 | 1,276 |
| 2014-06-19 | 1,259 | 1,278 | 1,258 | 1,278 | 15,000 | 1,278 |
| 2014-06-18 | 1,256 | 1,258 | 1,251 | 1,256 | 10,900 | 1,256 |
| 2014-06-17 | 1,257 | 1,257 | 1,250 | 1,252 | 10,500 | 1,252 |
| 2014-06-16 | 1,250 | 1,252 | 1,245 | 1,252 | 11,600 | 1,252 |
| 2014-06-13 | 1,239 | 1,248 | 1,236 | 1,248 | 12,800 | 1,248 |
| 2014-06-12 | 1,230 | 1,235 | 1,230 | 1,234 | 6,800 | 1,234 |
| 2014-06-11 | 1,232 | 1,232 | 1,226 | 1,226 | 8,200 | 1,226 |
| 2014-06-10 | 1,230 | 1,231 | 1,228 | 1,228 | 7,800 | 1,228 |
| 2014-06-09 | 1,226 | 1,229 | 1,225 | 1,227 | 7,600 | 1,227 |
| 2014-06-06 | 1,230 | 1,230 | 1,225 | 1,225 | 8,900 | 1,225 |
| 2014-06-05 | 1,232 | 1,234 | 1,226 | 1,226 | 9,000 | 1,226 |
| 2014-06-04 | 1,233 | 1,233 | 1,228 | 1,230 | 7,100 | 1,230 |
| 2014-06-03 | 1,230 | 1,232 | 1,226 | 1,232 | 7,100 | 1,232 |
| 2014-06-02 | 1,221 | 1,228 | 1,221 | 1,228 | 6,700 | 1,228 |
| 2014-05-30 | 1,227 | 1,228 | 1,222 | 1,222 | 5,800 | 1,222 |
| 2014-05-29 | 1,228 | 1,229 | 1,225 | 1,226 | 2,600 | 1,226 |
| 2014-05-28 | 1,230 | 1,231 | 1,216 | 1,220 | 12,000 | 1,220 |
| 2014-05-27 | 1,232 | 1,235 | 1,225 | 1,235 | 9,100 | 1,235 |
| 2014-05-26 | 1,225 | 1,230 | 1,220 | 1,230 | 9,900 | 1,230 |
| 2014-05-23 | 1,215 | 1,220 | 1,215 | 1,220 | 6,400 | 1,220 |
| 2014-05-22 | 1,211 | 1,214 | 1,210 | 1,212 | 5,300 | 1,212 |
| 2014-05-21 | 1,214 | 1,215 | 1,211 | 1,212 | 3,000 | 1,212 |
| 2014-05-20 | 1,215 | 1,215 | 1,210 | 1,214 | 5,600 | 1,214 |
| 2014-05-19 | 1,215 | 1,215 | 1,210 | 1,210 | 6,800 | 1,210 |
| 2014-05-16 | 1,213 | 1,213 | 1,207 | 1,210 | 5,400 | 1,210 |
| 2014-05-15 | 1,210 | 1,214 | 1,210 | 1,213 | 3,200 | 1,213 |
| 2014-05-14 | 1,205 | 1,212 | 1,205 | 1,209 | 3,900 | 1,209 |
| 2014-05-13 | 1,205 | 1,208 | 1,205 | 1,205 | 6,800 | 1,205 |
| 2014-05-12 | 1,210 | 1,215 | 1,205 | 1,205 | 9,200 | 1,205 |
| 2014-05-09 | 1,212 | 1,214 | 1,207 | 1,207 | 7,800 | 1,207 |
| 2014-05-08 | 1,210 | 1,216 | 1,210 | 1,212 | 8,500 | 1,212 |
| 2014-05-07 | 1,216 | 1,217 | 1,212 | 1,215 | 7,200 | 1,215 |
| 2014-05-02 | 1,210 | 1,215 | 1,207 | 1,213 | 6,700 | 1,213 |
| 2014-05-01 | 1,204 | 1,208 | 1,203 | 1,207 | 4,800 | 1,207 |
| 2014-04-30 | 1,210 | 1,210 | 1,203 | 1,203 | 6,700 | 1,203 |
| 2014-04-28 | 1,205 | 1,207 | 1,203 | 1,203 | 9,400 | 1,203 |
| 2014-04-25 | 1,205 | 1,210 | 1,205 | 1,207 | 3,300 | 1,207 |
| 2014-04-24 | 1,210 | 1,210 | 1,204 | 1,206 | 5,200 | 1,206 |
| 2014-04-23 | 1,207 | 1,209 | 1,205 | 1,206 | 6,900 | 1,206 |
| 2014-04-22 | 1,216 | 1,220 | 1,205 | 1,207 | 6,200 | 1,207 |
| 2014-04-21 | 1,210 | 1,219 | 1,210 | 1,216 | 7,000 | 1,216 |
| 2014-04-18 | 1,216 | 1,218 | 1,212 | 1,212 | 3,700 | 1,212 |
| 2014-04-17 | 1,210 | 1,219 | 1,210 | 1,216 | 4,000 | 1,216 |
| 2014-04-16 | 1,203 | 1,207 | 1,202 | 1,202 | 8,900 | 1,202 |
| 2014-04-15 | 1,207 | 1,214 | 1,203 | 1,203 | 6,800 | 1,203 |
| 2014-04-14 | 1,220 | 1,222 | 1,202 | 1,204 | 11,100 | 1,204 |
| 2014-04-11 | 1,224 | 1,230 | 1,217 | 1,217 | 11,300 | 1,217 |
| 2014-04-10 | 1,230 | 1,233 | 1,226 | 1,226 | 4,800 | 1,226 |
| 2014-04-09 | 1,225 | 1,235 | 1,225 | 1,226 | 5,700 | 1,226 |
| 2014-04-08 | 1,252 | 1,255 | 1,218 | 1,224 | 27,400 | 1,224 |
| 2014-04-07 | 1,253 | 1,257 | 1,251 | 1,257 | 8,300 | 1,257 |
| 2014-04-04 | 1,254 | 1,258 | 1,253 | 1,254 | 6,600 | 1,254 |
| 2014-04-03 | 1,255 | 1,259 | 1,252 | 1,254 | 4,100 | 1,254 |
| 2014-04-02 | 1,249 | 1,254 | 1,248 | 1,254 | 6,300 | 1,254 |
| 2014-04-01 | 1,250 | 1,258 | 1,246 | 1,253 | 4,000 | 1,253 |
| 2014-03-31 | 1,240 | 1,249 | 1,240 | 1,244 | 8,500 | 1,244 |
| 2014-03-28 | 1,247 | 1,247 | 1,229 | 1,242 | 7,700 | 1,242 |
| 2014-03-27 | 1,223 | 1,247 | 1,223 | 1,247 | 8,800 | 1,247 |
| 2014-03-26 | 1,228 | 1,229 | 1,223 | 1,223 | 4,800 | 1,223 |
| 2014-03-25 | 1,231 | 1,234 | 1,226 | 1,228 | 4,700 | 1,228 |
| 2014-03-24 | 1,238 | 1,238 | 1,231 | 1,231 | 7,900 | 1,231 |
| 2014-03-20 | 1,251 | 1,251 | 1,236 | 1,239 | 11,500 | 1,239 |
| 2014-03-19 | 1,260 | 1,262 | 1,255 | 1,255 | 3,600 | 1,255 |
| 2014-03-18 | 1,262 | 1,269 | 1,260 | 1,262 | 6,600 | 1,262 |
| 2014-03-17 | 1,270 | 1,272 | 1,260 | 1,261 | 7,800 | 1,261 |
| 2014-03-14 | 1,275 | 1,277 | 1,260 | 1,261 | 14,100 | 1,261 |
| 2014-03-13 | 1,280 | 1,280 | 1,273 | 1,277 | 5,500 | 1,277 |
| 2014-03-12 | 1,277 | 1,282 | 1,275 | 1,277 | 5,100 | 1,277 |
| 2014-03-11 | 1,272 | 1,279 | 1,270 | 1,276 | 6,500 | 1,276 |
| 2014-03-10 | 1,270 | 1,279 | 1,270 | 1,272 | 4,800 | 1,272 |
| 2014-03-07 | 1,266 | 1,291 | 1,256 | 1,270 | 21,900 | 1,270 |
| 2014-03-06 | 1,271 | 1,271 | 1,260 | 1,266 | 4,900 | 1,266 |
| 2014-03-05 | 1,264 | 1,270 | 1,258 | 1,270 | 8,000 | 1,270 |
| 2014-03-04 | 1,260 | 1,264 | 1,252 | 1,261 | 6,600 | 1,261 |
| 2014-03-03 | 1,250 | 1,260 | 1,235 | 1,259 | 14,400 | 1,259 |
| 2014-02-28 | 1,250 | 1,250 | 1,245 | 1,250 | 5,000 | 1,250 |
| 2014-02-27 | 1,245 | 1,250 | 1,239 | 1,248 | 6,200 | 1,248 |
| 2014-02-26 | 1,240 | 1,247 | 1,239 | 1,245 | 7,700 | 1,245 |
| 2014-02-25 | 1,238 | 1,243 | 1,235 | 1,240 | 6,100 | 1,240 |
| 2014-02-24 | 1,245 | 1,249 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2014-02-21 | 1,230 | 1,240 | 1,230 | 1,237 | 5,300 | 1,237 |
| 2014-02-20 | 1,239 | 1,240 | 1,230 | 1,230 | 3,700 | 1,230 |
| 2014-02-19 | 1,228 | 1,234 | 1,226 | 1,234 | 4,200 | 1,234 |
| 2014-02-18 | 1,218 | 1,228 | 1,217 | 1,228 | 4,500 | 1,228 |
| 2014-02-17 | 1,226 | 1,232 | 1,216 | 1,218 | 7,500 | 1,218 |
| 2014-02-14 | 1,250 | 1,250 | 1,220 | 1,221 | 8,200 | 1,221 |
| 2014-02-13 | 1,250 | 1,250 | 1,240 | 1,242 | 5,100 | 1,242 |
| 2014-02-12 | 1,250 | 1,256 | 1,210 | 1,237 | 18,500 | 1,237 |
| 2014-02-10 | 1,200 | 1,215 | 1,200 | 1,200 | 14,300 | 1,200 |
| 2014-02-07 | 1,200 | 1,209 | 1,197 | 1,197 | 9,200 | 1,197 |
| 2014-02-06 | 1,205 | 1,205 | 1,185 | 1,197 | 7,900 | 1,197 |
| 2014-02-05 | 1,154 | 1,180 | 1,154 | 1,175 | 21,300 | 1,175 |
| 2014-02-04 | 1,191 | 1,191 | 1,150 | 1,151 | 45,800 | 1,151 |
| 2014-02-03 | 1,240 | 1,241 | 1,206 | 1,206 | 22,300 | 1,206 |
| 2014-01-31 | 1,245 | 1,246 | 1,230 | 1,240 | 22,900 | 1,240 |
| 2014-01-30 | 1,249 | 1,250 | 1,245 | 1,248 | 15,700 | 1,248 |
| 2014-01-29 | 1,256 | 1,257 | 1,247 | 1,250 | 15,600 | 1,250 |
| 2014-01-28 | 1,248 | 1,250 | 1,246 | 1,250 | 16,000 | 1,250 |
| 2014-01-27 | 1,251 | 1,252 | 1,245 | 1,249 | 39,000 | 1,249 |
| 2014-01-24 | 1,256 | 1,258 | 1,255 | 1,257 | 15,000 | 1,257 |
| 2014-01-23 | 1,259 | 1,261 | 1,256 | 1,257 | 15,800 | 1,257 |
| 2014-01-22 | 1,258 | 1,260 | 1,256 | 1,257 | 15,100 | 1,257 |
| 2014-01-21 | 1,261 | 1,262 | 1,258 | 1,258 | 17,300 | 1,258 |
| 2014-01-20 | 1,259 | 1,263 | 1,256 | 1,261 | 27,000 | 1,261 |
| 2014-01-17 | 1,250 | 1,259 | 1,250 | 1,259 | 36,200 | 1,259 |
| 2014-01-16 | 1,275 | 1,277 | 1,262 | 1,262 | 34,500 | 1,262 |
| 2014-01-15 | 1,282 | 1,282 | 1,275 | 1,278 | 41,500 | 1,278 |
| 2014-01-14 | 1,290 | 1,290 | 1,285 | 1,285 | 25,600 | 1,285 |
| 2014-01-10 | 1,304 | 1,308 | 1,288 | 1,288 | 28,500 | 1,288 |
| 2014-01-09 | 1,291 | 1,304 | 1,281 | 1,301 | 45,200 | 1,301 |
| 2014-01-08 | 1,280 | 1,291 | 1,250 | 1,291 | 163,500 | 1,291 |
| 2014-01-07 | 1,377 | 1,380 | 1,370 | 1,370 | 17,800 | 1,370 |
| 2014-01-06 | 1,390 | 1,390 | 1,371 | 1,372 | 30,000 | 1,372 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株
