4732 (株)ユー・エス・エス 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 | 1,891 | 1,892 | 1,860 | 1,861 | 438,400 | 930.50 |
| 2014-12-29 | 1,904 | 1,904 | 1,868 | 1,888 | 262,100 | 944 |
| 2014-12-26 | 1,875 | 1,890 | 1,873 | 1,887 | 189,900 | 943.50 |
| 2014-12-25 | 1,863 | 1,878 | 1,855 | 1,873 | 312,300 | 936.50 |
| 2014-12-24 | 1,879 | 1,890 | 1,861 | 1,873 | 415,000 | 936.50 |
| 2014-12-22 | 1,855 | 1,863 | 1,831 | 1,848 | 304,400 | 924 |
| 2014-12-19 | 1,839 | 1,853 | 1,824 | 1,853 | 575,600 | 926.50 |
| 2014-12-18 | 1,810 | 1,829 | 1,795 | 1,805 | 682,900 | 902.50 |
| 2014-12-17 | 1,764 | 1,794 | 1,761 | 1,773 | 565,300 | 886.50 |
| 2014-12-16 | 1,738 | 1,780 | 1,738 | 1,769 | 723,800 | 884.50 |
| 2014-12-15 | 1,761 | 1,798 | 1,745 | 1,778 | 431,400 | 889 |
| 2014-12-12 | 1,774 | 1,796 | 1,773 | 1,775 | 1,007,600 | 887.50 |
| 2014-12-11 | 1,743 | 1,770 | 1,740 | 1,766 | 540,700 | 883 |
| 2014-12-10 | 1,748 | 1,764 | 1,741 | 1,759 | 720,700 | 879.50 |
| 2014-12-09 | 1,730 | 1,754 | 1,728 | 1,754 | 308,700 | 877 |
| 2014-12-08 | 1,756 | 1,758 | 1,725 | 1,743 | 656,500 | 871.50 |
| 2014-12-05 | 1,766 | 1,766 | 1,745 | 1,758 | 586,700 | 879 |
| 2014-12-04 | 1,770 | 1,780 | 1,763 | 1,774 | 540,500 | 887 |
| 2014-12-03 | 1,750 | 1,762 | 1,742 | 1,754 | 583,100 | 877 |
| 2014-12-02 | 1,720 | 1,738 | 1,717 | 1,736 | 567,800 | 868 |
| 2014-12-01 | 1,721 | 1,757 | 1,717 | 1,722 | 411,600 | 861 |
| 2014-11-28 | 1,705 | 1,719 | 1,700 | 1,713 | 330,200 | 856.50 |
| 2014-11-27 | 1,714 | 1,724 | 1,689 | 1,699 | 340,900 | 849.50 |
| 2014-11-26 | 1,696 | 1,714 | 1,690 | 1,706 | 547,000 | 853 |
| 2014-11-25 | 1,777 | 1,778 | 1,696 | 1,701 | 2,048,400 | 850.50 |
| 2014-11-21 | 1,776 | 1,783 | 1,761 | 1,772 | 724,300 | 886 |
| 2014-11-20 | 1,770 | 1,787 | 1,768 | 1,774 | 573,200 | 887 |
| 2014-11-19 | 1,770 | 1,779 | 1,745 | 1,751 | 518,500 | 875.50 |
| 2014-11-18 | 1,750 | 1,774 | 1,747 | 1,765 | 650,500 | 882.50 |
| 2014-11-17 | 1,760 | 1,765 | 1,723 | 1,727 | 632,300 | 863.50 |
| 2014-11-14 | 1,792 | 1,792 | 1,758 | 1,771 | 752,500 | 885.50 |
| 2014-11-13 | 1,755 | 1,789 | 1,748 | 1,774 | 643,900 | 887 |
| 2014-11-12 | 1,796 | 1,796 | 1,751 | 1,755 | 856,200 | 877.50 |
| 2014-11-11 | 1,737 | 1,759 | 1,725 | 1,756 | 572,300 | 878 |
| 2014-11-10 | 1,739 | 1,741 | 1,730 | 1,735 | 381,000 | 867.50 |
| 2014-11-07 | 1,752 | 1,760 | 1,732 | 1,742 | 525,400 | 871 |
| 2014-11-06 | 1,768 | 1,773 | 1,728 | 1,736 | 846,800 | 868 |
| 2014-11-05 | 1,761 | 1,774 | 1,752 | 1,771 | 699,600 | 885.50 |
| 2014-11-04 | 1,831 | 1,835 | 1,760 | 1,764 | 1,216,600 | 882 |
| 2014-10-31 | 1,683 | 1,745 | 1,682 | 1,739 | 1,132,000 | 869.50 |
| 2014-10-30 | 1,650 | 1,673 | 1,649 | 1,666 | 827,000 | 833 |
| 2014-10-29 | 1,628 | 1,650 | 1,622 | 1,641 | 543,200 | 820.50 |
| 2014-10-28 | 1,611 | 1,620 | 1,601 | 1,606 | 447,000 | 803 |
| 2014-10-27 | 1,606 | 1,624 | 1,597 | 1,612 | 657,400 | 806 |
| 2014-10-24 | 1,581 | 1,589 | 1,574 | 1,587 | 700,900 | 793.50 |
| 2014-10-23 | 1,564 | 1,567 | 1,548 | 1,564 | 541,700 | 782 |
| 2014-10-22 | 1,555 | 1,579 | 1,552 | 1,566 | 981,600 | 783 |
| 2014-10-21 | 1,537 | 1,557 | 1,523 | 1,530 | 992,700 | 765 |
| 2014-10-20 | 1,506 | 1,532 | 1,506 | 1,527 | 1,007,800 | 763.50 |
| 2014-10-17 | 1,467 | 1,476 | 1,452 | 1,460 | 1,029,000 | 730 |
| 2014-10-16 | 1,479 | 1,493 | 1,464 | 1,467 | 969,600 | 733.50 |
| 2014-10-15 | 1,513 | 1,519 | 1,494 | 1,507 | 666,800 | 753.50 |
| 2014-10-14 | 1,503 | 1,533 | 1,503 | 1,515 | 934,400 | 757.50 |
| 2014-10-10 | 1,523 | 1,537 | 1,513 | 1,530 | 958,600 | 765 |
| 2014-10-09 | 1,578 | 1,579 | 1,555 | 1,556 | 692,600 | 778 |
| 2014-10-08 | 1,571 | 1,590 | 1,570 | 1,579 | 856,900 | 789.50 |
| 2014-10-07 | 1,626 | 1,638 | 1,589 | 1,609 | 762,400 | 804.50 |
| 2014-10-06 | 1,650 | 1,659 | 1,627 | 1,627 | 627,000 | 813.50 |
| 2014-10-03 | 1,597 | 1,627 | 1,595 | 1,626 | 569,200 | 813 |
| 2014-10-02 | 1,640 | 1,657 | 1,603 | 1,606 | 744,500 | 803 |
| 2014-10-01 | 1,673 | 1,678 | 1,652 | 1,652 | 519,600 | 826 |
| 2014-09-30 | 1,692 | 1,700 | 1,666 | 1,680 | 533,300 | 840 |
| 2014-09-29 | 1,702 | 1,717 | 1,691 | 1,696 | 682,100 | 848 |
| 2014-09-26 | 1,676 | 1,696 | 1,665 | 1,680 | 719,200 | 840 |
| 2014-09-25 | 1,666 | 1,696 | 1,655 | 1,696 | 1,064,200 | 848 |
| 2014-09-24 | 1,642 | 1,653 | 1,635 | 1,644 | 504,000 | 822 |
| 2014-09-22 | 1,650 | 1,663 | 1,644 | 1,654 | 552,700 | 827 |
| 2014-09-19 | 1,635 | 1,653 | 1,633 | 1,644 | 732,100 | 822 |
| 2014-09-18 | 1,625 | 1,646 | 1,623 | 1,626 | 859,200 | 813 |
| 2014-09-17 | 1,607 | 1,638 | 1,603 | 1,616 | 1,247,700 | 808 |
| 2014-09-16 | 1,622 | 1,622 | 1,596 | 1,610 | 899,300 | 805 |
| 2014-09-12 | 1,606 | 1,622 | 1,582 | 1,620 | 1,254,400 | 810 |
| 2014-09-11 | 1,650 | 1,656 | 1,620 | 1,625 | 701,500 | 812.50 |
| 2014-09-10 | 1,649 | 1,668 | 1,636 | 1,650 | 776,500 | 825 |
| 2014-09-09 | 1,666 | 1,669 | 1,632 | 1,653 | 792,500 | 826.50 |
| 2014-09-08 | 1,692 | 1,694 | 1,661 | 1,673 | 728,800 | 836.50 |
| 2014-09-05 | 1,693 | 1,709 | 1,693 | 1,698 | 557,100 | 849 |
| 2014-09-04 | 1,700 | 1,706 | 1,683 | 1,693 | 609,700 | 846.50 |
| 2014-09-03 | 1,726 | 1,736 | 1,705 | 1,709 | 551,900 | 854.50 |
| 2014-09-02 | 1,699 | 1,730 | 1,699 | 1,726 | 408,300 | 863 |
| 2014-09-01 | 1,713 | 1,717 | 1,692 | 1,700 | 468,500 | 850 |
| 2014-08-29 | 1,715 | 1,733 | 1,711 | 1,715 | 625,700 | 857.50 |
| 2014-08-28 | 1,720 | 1,731 | 1,715 | 1,720 | 417,100 | 860 |
| 2014-08-27 | 1,736 | 1,742 | 1,712 | 1,729 | 491,100 | 864.50 |
| 2014-08-26 | 1,742 | 1,760 | 1,738 | 1,739 | 437,000 | 869.50 |
| 2014-08-25 | 1,746 | 1,749 | 1,715 | 1,738 | 719,600 | 869 |
| 2014-08-22 | 1,763 | 1,763 | 1,740 | 1,748 | 605,700 | 874 |
| 2014-08-21 | 1,768 | 1,776 | 1,752 | 1,774 | 541,600 | 887 |
| 2014-08-20 | 1,760 | 1,776 | 1,754 | 1,768 | 271,600 | 884 |
| 2014-08-19 | 1,773 | 1,789 | 1,757 | 1,761 | 303,600 | 880.50 |
| 2014-08-18 | 1,763 | 1,763 | 1,747 | 1,756 | 203,800 | 878 |
| 2014-08-15 | 1,756 | 1,765 | 1,748 | 1,759 | 302,800 | 879.50 |
| 2014-08-14 | 1,750 | 1,764 | 1,730 | 1,756 | 432,100 | 878 |
| 2014-08-13 | 1,749 | 1,764 | 1,742 | 1,750 | 922,700 | 875 |
| 2014-08-12 | 1,744 | 1,776 | 1,744 | 1,768 | 600,100 | 884 |
| 2014-08-11 | 1,736 | 1,744 | 1,721 | 1,737 | 854,600 | 868.50 |
| 2014-08-08 | 1,754 | 1,760 | 1,705 | 1,718 | 762,600 | 859 |
| 2014-08-07 | 1,741 | 1,770 | 1,737 | 1,770 | 862,900 | 885 |
| 2014-08-06 | 1,737 | 1,758 | 1,725 | 1,738 | 803,200 | 869 |
| 2014-08-05 | 1,828 | 1,833 | 1,761 | 1,772 | 1,009,200 | 886 |
| 2014-08-04 | 1,863 | 1,863 | 1,835 | 1,839 | 415,100 | 919.50 |
| 2014-08-01 | 1,777 | 1,835 | 1,772 | 1,830 | 645,100 | 915 |
| 2014-07-31 | 1,835 | 1,835 | 1,813 | 1,816 | 368,200 | 908 |
| 2014-07-30 | 1,828 | 1,835 | 1,818 | 1,829 | 265,900 | 914.50 |
| 2014-07-29 | 1,833 | 1,833 | 1,821 | 1,830 | 290,000 | 915 |
| 2014-07-28 | 1,832 | 1,847 | 1,830 | 1,835 | 289,800 | 917.50 |
| 2014-07-25 | 1,801 | 1,824 | 1,786 | 1,823 | 311,000 | 911.50 |
| 2014-07-24 | 1,797 | 1,813 | 1,789 | 1,791 | 413,200 | 895.50 |
| 2014-07-23 | 1,788 | 1,793 | 1,773 | 1,788 | 549,200 | 894 |
| 2014-07-22 | 1,794 | 1,814 | 1,790 | 1,792 | 499,900 | 896 |
| 2014-07-18 | 1,766 | 1,832 | 1,763 | 1,772 | 1,252,300 | 886 |
| 2014-07-17 | 1,783 | 1,810 | 1,769 | 1,775 | 569,100 | 887.50 |
| 2014-07-16 | 1,762 | 1,814 | 1,762 | 1,782 | 1,071,700 | 891 |
| 2014-07-15 | 1,752 | 1,770 | 1,750 | 1,762 | 426,300 | 881 |
| 2014-07-14 | 1,740 | 1,750 | 1,733 | 1,748 | 357,500 | 874 |
| 2014-07-11 | 1,712 | 1,737 | 1,705 | 1,726 | 400,000 | 863 |
| 2014-07-10 | 1,750 | 1,758 | 1,735 | 1,735 | 284,200 | 867.50 |
| 2014-07-09 | 1,737 | 1,751 | 1,731 | 1,741 | 335,700 | 870.50 |
| 2014-07-08 | 1,747 | 1,763 | 1,731 | 1,758 | 375,700 | 879 |
| 2014-07-07 | 1,759 | 1,759 | 1,741 | 1,745 | 244,600 | 872.50 |
| 2014-07-04 | 1,764 | 1,766 | 1,736 | 1,759 | 425,800 | 879.50 |
| 2014-07-03 | 1,781 | 1,784 | 1,750 | 1,754 | 426,700 | 877 |
| 2014-07-02 | 1,778 | 1,783 | 1,757 | 1,767 | 532,900 | 883.50 |
| 2014-07-01 | 1,733 | 1,758 | 1,731 | 1,756 | 500,400 | 878 |
| 2014-06-30 | 1,706 | 1,732 | 1,702 | 1,729 | 412,900 | 864.50 |
| 2014-06-27 | 1,736 | 1,740 | 1,697 | 1,705 | 491,100 | 852.50 |
| 2014-06-26 | 1,715 | 1,734 | 1,715 | 1,726 | 543,500 | 863 |
| 2014-06-25 | 1,713 | 1,724 | 1,706 | 1,709 | 387,400 | 854.50 |
| 2014-06-24 | 1,714 | 1,730 | 1,703 | 1,724 | 463,300 | 862 |
| 2014-06-23 | 1,717 | 1,717 | 1,694 | 1,710 | 530,000 | 855 |
| 2014-06-20 | 1,718 | 1,728 | 1,703 | 1,708 | 596,100 | 854 |
| 2014-06-19 | 1,699 | 1,725 | 1,684 | 1,721 | 583,000 | 860.50 |
| 2014-06-18 | 1,691 | 1,709 | 1,686 | 1,699 | 393,500 | 849.50 |
| 2014-06-17 | 1,674 | 1,700 | 1,674 | 1,686 | 708,600 | 843 |
| 2014-06-16 | 1,673 | 1,673 | 1,651 | 1,660 | 571,700 | 830 |
| 2014-06-13 | 1,673 | 1,684 | 1,658 | 1,679 | 1,119,200 | 839.50 |
| 2014-06-12 | 1,678 | 1,692 | 1,657 | 1,691 | 886,500 | 845.50 |
| 2014-06-11 | 1,690 | 1,704 | 1,680 | 1,691 | 743,100 | 845.50 |
| 2014-06-10 | 1,708 | 1,718 | 1,688 | 1,695 | 553,500 | 847.50 |
| 2014-06-09 | 1,726 | 1,727 | 1,700 | 1,708 | 453,000 | 854 |
| 2014-06-06 | 1,725 | 1,732 | 1,713 | 1,722 | 469,300 | 861 |
| 2014-06-05 | 1,708 | 1,745 | 1,700 | 1,714 | 603,800 | 857 |
| 2014-06-04 | 1,675 | 1,707 | 1,659 | 1,707 | 735,300 | 853.50 |
| 2014-06-03 | 1,679 | 1,696 | 1,642 | 1,686 | 1,056,900 | 843 |
| 2014-06-02 | 1,681 | 1,699 | 1,656 | 1,669 | 747,100 | 834.50 |
| 2014-05-30 | 1,643 | 1,674 | 1,643 | 1,666 | 878,300 | 833 |
| 2014-05-29 | 1,626 | 1,658 | 1,626 | 1,651 | 635,200 | 825.50 |
| 2014-05-28 | 1,633 | 1,642 | 1,625 | 1,635 | 560,900 | 817.50 |
| 2014-05-27 | 1,638 | 1,652 | 1,635 | 1,635 | 409,600 | 817.50 |
| 2014-05-26 | 1,628 | 1,646 | 1,621 | 1,644 | 470,800 | 822 |
| 2014-05-23 | 1,614 | 1,629 | 1,612 | 1,622 | 339,500 | 811 |
| 2014-05-22 | 1,566 | 1,612 | 1,566 | 1,608 | 710,100 | 804 |
| 2014-05-21 | 1,555 | 1,574 | 1,554 | 1,571 | 370,000 | 785.50 |
| 2014-05-20 | 1,592 | 1,592 | 1,570 | 1,578 | 422,400 | 789 |
| 2014-05-19 | 1,579 | 1,590 | 1,568 | 1,581 | 467,100 | 790.50 |
| 2014-05-16 | 1,551 | 1,600 | 1,549 | 1,579 | 1,395,400 | 789.50 |
| 2014-05-15 | 1,552 | 1,562 | 1,536 | 1,562 | 499,500 | 781 |
| 2014-05-14 | 1,563 | 1,563 | 1,530 | 1,560 | 553,000 | 780 |
| 2014-05-13 | 1,568 | 1,579 | 1,559 | 1,565 | 562,100 | 782.50 |
| 2014-05-12 | 1,538 | 1,569 | 1,528 | 1,540 | 759,700 | 770 |
| 2014-05-09 | 1,500 | 1,537 | 1,499 | 1,533 | 722,300 | 766.50 |
| 2014-05-08 | 1,529 | 1,541 | 1,510 | 1,517 | 676,900 | 758.50 |
| 2014-05-07 | 1,548 | 1,575 | 1,510 | 1,537 | 1,817,900 | 768.50 |
| 2014-05-02 | 1,525 | 1,528 | 1,519 | 1,527 | 454,100 | 763.50 |
| 2014-05-01 | 1,494 | 1,542 | 1,494 | 1,533 | 746,800 | 766.50 |
| 2014-04-30 | 1,483 | 1,497 | 1,481 | 1,489 | 697,700 | 744.50 |
| 2014-04-28 | 1,471 | 1,476 | 1,458 | 1,468 | 429,800 | 734 |
| 2014-04-25 | 1,481 | 1,506 | 1,480 | 1,490 | 537,300 | 745 |
| 2014-04-24 | 1,478 | 1,485 | 1,470 | 1,477 | 424,000 | 738.50 |
| 2014-04-23 | 1,474 | 1,484 | 1,469 | 1,484 | 308,500 | 742 |
| 2014-04-22 | 1,478 | 1,497 | 1,461 | 1,462 | 427,400 | 731 |
| 2014-04-21 | 1,468 | 1,481 | 1,465 | 1,472 | 246,600 | 736 |
| 2014-04-18 | 1,459 | 1,470 | 1,453 | 1,470 | 240,000 | 735 |
| 2014-04-17 | 1,461 | 1,469 | 1,453 | 1,456 | 641,100 | 728 |
| 2014-04-16 | 1,447 | 1,463 | 1,447 | 1,461 | 330,700 | 730.50 |
| 2014-04-15 | 1,448 | 1,448 | 1,421 | 1,430 | 540,000 | 715 |
| 2014-04-14 | 1,445 | 1,458 | 1,443 | 1,444 | 352,700 | 722 |
| 2014-04-11 | 1,437 | 1,459 | 1,425 | 1,448 | 692,900 | 724 |
| 2014-04-10 | 1,469 | 1,478 | 1,452 | 1,454 | 519,500 | 727 |
| 2014-04-09 | 1,449 | 1,469 | 1,443 | 1,464 | 1,201,400 | 732 |
| 2014-04-08 | 1,464 | 1,481 | 1,453 | 1,464 | 636,700 | 732 |
| 2014-04-07 | 1,461 | 1,479 | 1,450 | 1,463 | 524,900 | 731.50 |
| 2014-04-04 | 1,470 | 1,479 | 1,465 | 1,469 | 494,700 | 734.50 |
| 2014-04-03 | 1,460 | 1,482 | 1,449 | 1,477 | 751,300 | 738.50 |
| 2014-04-02 | 1,458 | 1,466 | 1,447 | 1,448 | 814,900 | 724 |
| 2014-04-01 | 1,459 | 1,464 | 1,444 | 1,454 | 686,600 | 727 |
| 2014-03-31 | 1,437 | 1,453 | 1,424 | 1,449 | 984,100 | 724.50 |
| 2014-03-28 | 1,403 | 1,424 | 1,402 | 1,423 | 865,400 | 711.50 |
| 2014-03-27 | 1,373 | 1,399 | 1,361 | 1,397 | 859,500 | 698.50 |
| 2014-03-26 | 1,373 | 1,382 | 1,359 | 1,376 | 812,500 | 688 |
| 2014-03-25 | 1,362 | 1,378 | 1,359 | 1,367 | 939,900 | 683.50 |
| 2014-03-24 | 1,333 | 1,367 | 1,333 | 1,362 | 760,300 | 681 |
| 2014-03-20 | 1,352 | 1,356 | 1,325 | 1,329 | 397,300 | 664.50 |
| 2014-03-19 | 1,357 | 1,364 | 1,339 | 1,342 | 570,500 | 671 |
| 2014-03-18 | 1,346 | 1,356 | 1,336 | 1,347 | 666,500 | 673.50 |
| 2014-03-17 | 1,345 | 1,348 | 1,318 | 1,325 | 481,900 | 662.50 |
| 2014-03-14 | 1,369 | 1,373 | 1,344 | 1,345 | 1,052,700 | 672.50 |
| 2014-03-13 | 1,379 | 1,390 | 1,374 | 1,382 | 411,700 | 691 |
| 2014-03-12 | 1,408 | 1,409 | 1,374 | 1,374 | 749,200 | 687 |
| 2014-03-11 | 1,424 | 1,433 | 1,412 | 1,419 | 455,900 | 709.50 |
| 2014-03-10 | 1,406 | 1,422 | 1,399 | 1,412 | 752,200 | 706 |
| 2014-03-07 | 1,413 | 1,427 | 1,408 | 1,423 | 651,600 | 711.50 |
| 2014-03-06 | 1,404 | 1,414 | 1,395 | 1,405 | 420,600 | 702.50 |
| 2014-03-05 | 1,400 | 1,404 | 1,391 | 1,398 | 468,600 | 699 |
| 2014-03-04 | 1,365 | 1,397 | 1,354 | 1,394 | 671,300 | 697 |
| 2014-03-03 | 1,363 | 1,373 | 1,340 | 1,373 | 1,037,400 | 686.50 |
| 2014-02-28 | 1,378 | 1,395 | 1,347 | 1,371 | 1,404,600 | 685.50 |
| 2014-02-27 | 1,400 | 1,412 | 1,366 | 1,376 | 1,262,500 | 688 |
| 2014-02-26 | 1,402 | 1,415 | 1,397 | 1,409 | 805,200 | 704.50 |
| 2014-02-25 | 1,433 | 1,433 | 1,413 | 1,424 | 682,400 | 712 |
| 2014-02-24 | 1,425 | 1,444 | 1,398 | 1,415 | 1,240,600 | 707.50 |
| 2014-02-21 | 1,425 | 1,445 | 1,417 | 1,432 | 686,500 | 716 |
| 2014-02-20 | 1,415 | 1,428 | 1,403 | 1,408 | 498,400 | 704 |
| 2014-02-19 | 1,421 | 1,425 | 1,404 | 1,416 | 560,500 | 708 |
| 2014-02-18 | 1,406 | 1,425 | 1,398 | 1,419 | 799,000 | 709.50 |
| 2014-02-17 | 1,390 | 1,408 | 1,378 | 1,397 | 584,800 | 698.50 |
| 2014-02-14 | 1,407 | 1,426 | 1,368 | 1,376 | 927,100 | 688 |
| 2014-02-13 | 1,422 | 1,429 | 1,392 | 1,393 | 654,500 | 696.50 |
| 2014-02-12 | 1,475 | 1,507 | 1,411 | 1,427 | 1,158,800 | 713.50 |
| 2014-02-10 | 1,413 | 1,415 | 1,381 | 1,402 | 319,300 | 701 |
| 2014-02-07 | 1,375 | 1,385 | 1,363 | 1,383 | 421,100 | 691.50 |
| 2014-02-06 | 1,363 | 1,383 | 1,350 | 1,357 | 625,000 | 678.50 |
| 2014-02-05 | 1,350 | 1,363 | 1,334 | 1,356 | 737,000 | 678 |
| 2014-02-04 | 1,375 | 1,394 | 1,339 | 1,340 | 880,800 | 670 |
| 2014-02-03 | 1,404 | 1,428 | 1,395 | 1,396 | 358,100 | 698 |
| 2014-01-31 | 1,402 | 1,420 | 1,393 | 1,410 | 485,600 | 705 |
| 2014-01-30 | 1,419 | 1,444 | 1,391 | 1,403 | 878,100 | 701.50 |
| 2014-01-29 | 1,407 | 1,449 | 1,407 | 1,434 | 497,100 | 717 |
| 2014-01-28 | 1,390 | 1,407 | 1,382 | 1,392 | 906,000 | 696 |
| 2014-01-27 | 1,404 | 1,408 | 1,389 | 1,390 | 518,300 | 695 |
| 2014-01-24 | 1,433 | 1,445 | 1,426 | 1,431 | 557,300 | 715.50 |
| 2014-01-23 | 1,469 | 1,477 | 1,451 | 1,454 | 539,100 | 727 |
| 2014-01-22 | 1,440 | 1,460 | 1,434 | 1,454 | 411,100 | 727 |
| 2014-01-21 | 1,445 | 1,449 | 1,429 | 1,439 | 522,600 | 719.50 |
| 2014-01-20 | 1,445 | 1,446 | 1,432 | 1,441 | 306,100 | 720.50 |
| 2014-01-17 | 1,433 | 1,466 | 1,427 | 1,449 | 744,500 | 724.50 |
| 2014-01-16 | 1,456 | 1,456 | 1,423 | 1,441 | 686,600 | 720.50 |
| 2014-01-15 | 1,459 | 1,474 | 1,446 | 1,458 | 630,500 | 729 |
| 2014-01-14 | 1,449 | 1,449 | 1,414 | 1,437 | 636,700 | 718.50 |
| 2014-01-10 | 1,417 | 1,438 | 1,390 | 1,436 | 653,600 | 718 |
| 2014-01-09 | 1,444 | 1,450 | 1,430 | 1,439 | 447,000 | 719.50 |
| 2014-01-08 | 1,458 | 1,459 | 1,442 | 1,459 | 333,600 | 729.50 |
| 2014-01-07 | 1,453 | 1,461 | 1,434 | 1,442 | 390,900 | 721 |
| 2014-01-06 | 1,454 | 1,478 | 1,447 | 1,456 | 604,700 | 728 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2013-09-26]1株→10株 [1999-11-25]1株→3株
