6630 ヤーマン(株) 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 | 1,476 | 1,485 | 1,470 | 1,485 | 14,200 | 148.50 |
| 2014-12-29 | 1,473 | 1,478 | 1,470 | 1,472 | 8,100 | 147.20 |
| 2014-12-26 | 1,466 | 1,474 | 1,461 | 1,464 | 8,100 | 146.40 |
| 2014-12-25 | 1,462 | 1,475 | 1,450 | 1,453 | 10,500 | 145.30 |
| 2014-12-24 | 1,475 | 1,475 | 1,458 | 1,462 | 13,000 | 146.20 |
| 2014-12-22 | 1,460 | 1,462 | 1,455 | 1,462 | 7,600 | 146.20 |
| 2014-12-19 | 1,450 | 1,458 | 1,448 | 1,456 | 7,400 | 145.60 |
| 2014-12-18 | 1,450 | 1,450 | 1,439 | 1,446 | 5,700 | 144.60 |
| 2014-12-17 | 1,436 | 1,450 | 1,433 | 1,433 | 9,800 | 143.30 |
| 2014-12-16 | 1,430 | 1,455 | 1,430 | 1,436 | 10,300 | 143.60 |
| 2014-12-15 | 1,425 | 1,448 | 1,425 | 1,430 | 5,000 | 143 |
| 2014-12-12 | 1,408 | 1,451 | 1,408 | 1,424 | 15,500 | 142.40 |
| 2014-12-11 | 1,410 | 1,412 | 1,401 | 1,406 | 6,900 | 140.60 |
| 2014-12-10 | 1,406 | 1,417 | 1,404 | 1,410 | 6,100 | 141 |
| 2014-12-09 | 1,449 | 1,449 | 1,406 | 1,420 | 16,800 | 142 |
| 2014-12-08 | 1,470 | 1,470 | 1,449 | 1,454 | 16,800 | 145.40 |
| 2014-12-05 | 1,454 | 1,475 | 1,454 | 1,461 | 28,300 | 146.10 |
| 2014-12-04 | 1,430 | 1,450 | 1,430 | 1,449 | 21,600 | 144.90 |
| 2014-12-03 | 1,420 | 1,420 | 1,405 | 1,418 | 14,000 | 141.80 |
| 2014-12-02 | 1,398 | 1,417 | 1,394 | 1,404 | 19,900 | 140.40 |
| 2014-12-01 | 1,363 | 1,385 | 1,363 | 1,380 | 12,600 | 138 |
| 2014-11-28 | 1,355 | 1,360 | 1,355 | 1,360 | 5,000 | 136 |
| 2014-11-27 | 1,359 | 1,359 | 1,354 | 1,357 | 4,600 | 135.70 |
| 2014-11-26 | 1,352 | 1,360 | 1,352 | 1,356 | 6,200 | 135.60 |
| 2014-11-25 | 1,355 | 1,358 | 1,352 | 1,356 | 4,400 | 135.60 |
| 2014-11-21 | 1,346 | 1,352 | 1,343 | 1,350 | 4,500 | 135 |
| 2014-11-20 | 1,353 | 1,353 | 1,346 | 1,346 | 3,600 | 134.60 |
| 2014-11-19 | 1,350 | 1,356 | 1,348 | 1,348 | 5,400 | 134.80 |
| 2014-11-18 | 1,345 | 1,352 | 1,345 | 1,351 | 4,500 | 135.10 |
| 2014-11-17 | 1,350 | 1,352 | 1,342 | 1,344 | 6,200 | 134.40 |
| 2014-11-14 | 1,357 | 1,357 | 1,349 | 1,350 | 4,700 | 135 |
| 2014-11-13 | 1,357 | 1,357 | 1,347 | 1,352 | 4,900 | 135.20 |
| 2014-11-12 | 1,341 | 1,351 | 1,341 | 1,344 | 7,200 | 134.40 |
| 2014-11-11 | 1,338 | 1,343 | 1,335 | 1,341 | 4,300 | 134.10 |
| 2014-11-10 | 1,340 | 1,344 | 1,330 | 1,335 | 7,000 | 133.50 |
| 2014-11-07 | 1,339 | 1,341 | 1,333 | 1,339 | 4,900 | 133.90 |
| 2014-11-06 | 1,346 | 1,346 | 1,335 | 1,339 | 5,000 | 133.90 |
| 2014-11-05 | 1,337 | 1,344 | 1,337 | 1,343 | 4,800 | 134.30 |
| 2014-11-04 | 1,335 | 1,345 | 1,330 | 1,338 | 12,200 | 133.80 |
| 2014-10-31 | 1,319 | 1,336 | 1,319 | 1,335 | 8,100 | 133.50 |
| 2014-10-30 | 1,321 | 1,326 | 1,311 | 1,321 | 4,000 | 132.10 |
| 2014-10-29 | 1,320 | 1,330 | 1,313 | 1,330 | 8,300 | 133 |
| 2014-10-28 | 1,321 | 1,326 | 1,321 | 1,323 | 4,100 | 132.30 |
| 2014-10-27 | 1,325 | 1,330 | 1,320 | 1,322 | 6,600 | 132.20 |
| 2014-10-24 | 1,313 | 1,326 | 1,313 | 1,324 | 3,000 | 132.40 |
| 2014-10-23 | 1,328 | 1,328 | 1,310 | 1,322 | 3,300 | 132.20 |
| 2014-10-22 | 1,314 | 1,328 | 1,314 | 1,326 | 3,000 | 132.60 |
| 2014-10-21 | 1,325 | 1,325 | 1,310 | 1,314 | 4,200 | 131.40 |
| 2014-10-20 | 1,325 | 1,335 | 1,316 | 1,320 | 2,600 | 132 |
| 2014-10-17 | 1,312 | 1,315 | 1,305 | 1,305 | 6,000 | 130.50 |
| 2014-10-16 | 1,319 | 1,321 | 1,311 | 1,312 | 4,600 | 131.20 |
| 2014-10-15 | 1,320 | 1,323 | 1,320 | 1,322 | 3,500 | 132.20 |
| 2014-10-14 | 1,325 | 1,330 | 1,320 | 1,323 | 6,100 | 132.30 |
| 2014-10-10 | 1,330 | 1,335 | 1,326 | 1,326 | 8,400 | 132.60 |
| 2014-10-09 | 1,340 | 1,343 | 1,337 | 1,337 | 3,500 | 133.70 |
| 2014-10-08 | 1,340 | 1,350 | 1,339 | 1,339 | 3,000 | 133.90 |
| 2014-10-07 | 1,350 | 1,352 | 1,345 | 1,345 | 5,300 | 134.50 |
| 2014-10-06 | 1,345 | 1,346 | 1,340 | 1,342 | 3,100 | 134.20 |
| 2014-10-03 | 1,330 | 1,341 | 1,330 | 1,336 | 3,600 | 133.60 |
| 2014-10-02 | 1,331 | 1,338 | 1,330 | 1,330 | 5,400 | 133 |
| 2014-10-01 | 1,333 | 1,343 | 1,333 | 1,340 | 3,300 | 134 |
| 2014-09-30 | 1,350 | 1,355 | 1,332 | 1,338 | 14,500 | 133.80 |
| 2014-09-29 | 1,345 | 1,355 | 1,345 | 1,350 | 6,400 | 135 |
| 2014-09-26 | 1,340 | 1,348 | 1,340 | 1,343 | 3,700 | 134.30 |
| 2014-09-25 | 1,344 | 1,345 | 1,338 | 1,345 | 6,200 | 134.50 |
| 2014-09-24 | 1,342 | 1,342 | 1,332 | 1,340 | 4,100 | 134 |
| 2014-09-22 | 1,336 | 1,349 | 1,336 | 1,342 | 4,700 | 134.20 |
| 2014-09-19 | 1,330 | 1,343 | 1,330 | 1,339 | 3,600 | 133.90 |
| 2014-09-18 | 1,340 | 1,342 | 1,330 | 1,342 | 5,000 | 134.20 |
| 2014-09-17 | 1,347 | 1,349 | 1,335 | 1,341 | 3,900 | 134.10 |
| 2014-09-16 | 1,349 | 1,349 | 1,335 | 1,347 | 5,900 | 134.70 |
| 2014-09-12 | 1,338 | 1,351 | 1,330 | 1,332 | 19,800 | 133.20 |
| 2014-09-11 | 1,329 | 1,340 | 1,329 | 1,338 | 2,600 | 133.80 |
| 2014-09-10 | 1,329 | 1,339 | 1,326 | 1,331 | 3,800 | 133.10 |
| 2014-09-09 | 1,340 | 1,341 | 1,327 | 1,329 | 4,400 | 132.90 |
| 2014-09-08 | 1,350 | 1,350 | 1,333 | 1,333 | 4,100 | 133.30 |
| 2014-09-05 | 1,324 | 1,335 | 1,319 | 1,334 | 6,500 | 133.40 |
| 2014-09-04 | 1,318 | 1,324 | 1,318 | 1,319 | 3,000 | 131.90 |
| 2014-09-03 | 1,325 | 1,325 | 1,320 | 1,324 | 1,800 | 132.40 |
| 2014-09-02 | 1,316 | 1,323 | 1,316 | 1,323 | 3,500 | 132.30 |
| 2014-09-01 | 1,319 | 1,320 | 1,316 | 1,320 | 2,800 | 132 |
| 2014-08-29 | 1,312 | 1,319 | 1,312 | 1,318 | 1,600 | 131.80 |
| 2014-08-28 | 1,311 | 1,319 | 1,311 | 1,316 | 2,100 | 131.60 |
| 2014-08-27 | 1,315 | 1,320 | 1,314 | 1,319 | 6,200 | 131.90 |
| 2014-08-26 | 1,315 | 1,316 | 1,310 | 1,310 | 5,800 | 131 |
| 2014-08-25 | 1,310 | 1,315 | 1,310 | 1,311 | 4,300 | 131.10 |
| 2014-08-22 | 1,310 | 1,317 | 1,310 | 1,312 | 3,600 | 131.20 |
| 2014-08-21 | 1,313 | 1,315 | 1,312 | 1,313 | 1,700 | 131.30 |
| 2014-08-20 | 1,313 | 1,315 | 1,311 | 1,313 | 3,200 | 131.30 |
| 2014-08-19 | 1,312 | 1,315 | 1,312 | 1,313 | 3,500 | 131.30 |
| 2014-08-18 | 1,312 | 1,315 | 1,312 | 1,312 | 2,700 | 131.20 |
| 2014-08-15 | 1,310 | 1,317 | 1,310 | 1,316 | 1,700 | 131.60 |
| 2014-08-14 | 1,312 | 1,316 | 1,310 | 1,315 | 4,200 | 131.50 |
| 2014-08-13 | 1,311 | 1,316 | 1,311 | 1,313 | 1,800 | 131.30 |
| 2014-08-12 | 1,315 | 1,317 | 1,311 | 1,312 | 2,000 | 131.20 |
| 2014-08-11 | 1,319 | 1,325 | 1,311 | 1,311 | 3,300 | 131.10 |
| 2014-08-08 | 1,325 | 1,325 | 1,310 | 1,310 | 3,100 | 131 |
| 2014-08-07 | 1,316 | 1,325 | 1,315 | 1,325 | 3,100 | 132.50 |
| 2014-08-06 | 1,324 | 1,325 | 1,318 | 1,318 | 3,300 | 131.80 |
| 2014-08-05 | 1,329 | 1,339 | 1,325 | 1,325 | 2,600 | 132.50 |
| 2014-08-04 | 1,337 | 1,338 | 1,329 | 1,330 | 4,000 | 133 |
| 2014-08-01 | 1,346 | 1,346 | 1,335 | 1,339 | 6,100 | 133.90 |
| 2014-07-31 | 1,346 | 1,346 | 1,335 | 1,337 | 5,600 | 133.70 |
| 2014-07-30 | 1,346 | 1,346 | 1,343 | 1,345 | 4,300 | 134.50 |
| 2014-07-29 | 1,343 | 1,348 | 1,342 | 1,346 | 5,200 | 134.60 |
| 2014-07-28 | 1,335 | 1,347 | 1,335 | 1,342 | 2,300 | 134.20 |
| 2014-07-25 | 1,330 | 1,332 | 1,325 | 1,328 | 2,700 | 132.80 |
| 2014-07-24 | 1,337 | 1,337 | 1,320 | 1,333 | 2,600 | 133.30 |
| 2014-07-23 | 1,320 | 1,325 | 1,320 | 1,323 | 700 | 132.30 |
| 2014-07-22 | 1,334 | 1,335 | 1,319 | 1,320 | 2,800 | 132 |
| 2014-07-18 | 1,313 | 1,321 | 1,313 | 1,318 | 5,500 | 131.80 |
| 2014-07-17 | 1,321 | 1,324 | 1,318 | 1,318 | 2,500 | 131.80 |
| 2014-07-16 | 1,328 | 1,332 | 1,321 | 1,321 | 3,800 | 132.10 |
| 2014-07-15 | 1,335 | 1,335 | 1,323 | 1,327 | 4,800 | 132.70 |
| 2014-07-14 | 1,340 | 1,340 | 1,331 | 1,335 | 5,100 | 133.50 |
| 2014-07-11 | 1,353 | 1,355 | 1,343 | 1,343 | 4,600 | 134.30 |
| 2014-07-10 | 1,359 | 1,359 | 1,353 | 1,353 | 3,300 | 135.30 |
| 2014-07-09 | 1,355 | 1,356 | 1,350 | 1,353 | 5,700 | 135.30 |
| 2014-07-08 | 1,355 | 1,357 | 1,353 | 1,354 | 4,400 | 135.40 |
| 2014-07-07 | 1,360 | 1,360 | 1,355 | 1,356 | 4,700 | 135.60 |
| 2014-07-04 | 1,356 | 1,358 | 1,353 | 1,355 | 3,500 | 135.50 |
| 2014-07-03 | 1,354 | 1,358 | 1,351 | 1,356 | 2,800 | 135.60 |
| 2014-07-02 | 1,355 | 1,357 | 1,353 | 1,354 | 8,600 | 135.40 |
| 2014-07-01 | 1,350 | 1,355 | 1,346 | 1,351 | 6,700 | 135.10 |
| 2014-06-30 | 1,344 | 1,348 | 1,341 | 1,346 | 2,500 | 134.60 |
| 2014-06-27 | 1,348 | 1,348 | 1,340 | 1,344 | 4,900 | 134.40 |
| 2014-06-26 | 1,337 | 1,349 | 1,337 | 1,341 | 4,600 | 134.10 |
| 2014-06-25 | 1,330 | 1,345 | 1,330 | 1,337 | 5,300 | 133.70 |
| 2014-06-24 | 1,337 | 1,342 | 1,331 | 1,341 | 5,700 | 134.10 |
| 2014-06-23 | 1,337 | 1,342 | 1,337 | 1,340 | 3,500 | 134 |
| 2014-06-20 | 1,350 | 1,353 | 1,331 | 1,334 | 6,100 | 133.40 |
| 2014-06-19 | 1,351 | 1,355 | 1,350 | 1,353 | 3,800 | 135.30 |
| 2014-06-18 | 1,351 | 1,360 | 1,351 | 1,352 | 7,600 | 135.20 |
| 2014-06-17 | 1,355 | 1,363 | 1,352 | 1,356 | 7,400 | 135.60 |
| 2014-06-16 | 1,393 | 1,393 | 1,355 | 1,355 | 14,700 | 135.50 |
| 2014-06-13 | 1,300 | 1,347 | 1,300 | 1,345 | 31,200 | 134.50 |
| 2014-06-12 | 1,294 | 1,294 | 1,291 | 1,292 | 2,800 | 129.20 |
| 2014-06-11 | 1,290 | 1,294 | 1,288 | 1,291 | 3,000 | 129.10 |
| 2014-06-10 | 1,291 | 1,293 | 1,289 | 1,293 | 2,700 | 129.30 |
| 2014-06-09 | 1,286 | 1,293 | 1,286 | 1,291 | 3,100 | 129.10 |
| 2014-06-06 | 1,292 | 1,292 | 1,285 | 1,286 | 3,500 | 128.60 |
| 2014-06-05 | 1,283 | 1,290 | 1,283 | 1,285 | 3,700 | 128.50 |
| 2014-06-04 | 1,288 | 1,290 | 1,285 | 1,287 | 3,200 | 128.70 |
| 2014-06-03 | 1,290 | 1,292 | 1,287 | 1,288 | 4,400 | 128.80 |
| 2014-06-02 | 1,284 | 1,290 | 1,282 | 1,285 | 3,300 | 128.50 |
| 2014-05-30 | 1,275 | 1,280 | 1,271 | 1,279 | 7,100 | 127.90 |
| 2014-05-29 | 1,278 | 1,278 | 1,253 | 1,261 | 4,400 | 126.10 |
| 2014-05-28 | 1,263 | 1,278 | 1,250 | 1,252 | 7,700 | 125.20 |
| 2014-05-27 | 1,280 | 1,283 | 1,261 | 1,264 | 8,100 | 126.40 |
| 2014-05-26 | 1,250 | 1,268 | 1,250 | 1,268 | 7,300 | 126.80 |
| 2014-05-23 | 1,235 | 1,249 | 1,234 | 1,246 | 8,800 | 124.60 |
| 2014-05-22 | 1,222 | 1,236 | 1,215 | 1,235 | 10,600 | 123.50 |
| 2014-05-21 | 1,218 | 1,221 | 1,212 | 1,220 | 5,400 | 122 |
| 2014-05-20 | 1,238 | 1,240 | 1,220 | 1,224 | 9,200 | 122.40 |
| 2014-05-19 | 1,260 | 1,266 | 1,245 | 1,246 | 16,200 | 124.60 |
| 2014-05-16 | 1,281 | 1,284 | 1,260 | 1,268 | 20,000 | 126.80 |
| 2014-05-15 | 1,299 | 1,299 | 1,281 | 1,282 | 9,400 | 128.20 |
| 2014-05-14 | 1,295 | 1,295 | 1,286 | 1,286 | 4,200 | 128.60 |
| 2014-05-13 | 1,300 | 1,300 | 1,283 | 1,284 | 8,700 | 128.40 |
| 2014-05-12 | 1,295 | 1,300 | 1,282 | 1,300 | 15,700 | 130 |
| 2014-05-09 | 1,305 | 1,307 | 1,298 | 1,300 | 9,800 | 130 |
| 2014-05-08 | 1,300 | 1,307 | 1,300 | 1,303 | 6,900 | 130.30 |
| 2014-05-07 | 1,319 | 1,320 | 1,300 | 1,300 | 21,400 | 130 |
| 2014-05-02 | 1,297 | 1,320 | 1,292 | 1,311 | 17,800 | 131.10 |
| 2014-05-01 | 1,305 | 1,310 | 1,290 | 1,297 | 32,300 | 129.70 |
| 2014-04-30 | 1,334 | 1,334 | 1,314 | 1,320 | 22,400 | 132 |
| 2014-04-28 | 1,355 | 1,355 | 1,335 | 1,338 | 32,400 | 133.80 |
| 2014-04-25 | 1,362 | 1,396 | 1,345 | 1,370 | 104,300 | 137 |
| 2014-04-24 | 1,495 | 1,500 | 1,471 | 1,493 | 73,500 | 149.30 |
| 2014-04-23 | 1,502 | 1,502 | 1,499 | 1,499 | 38,500 | 149.90 |
| 2014-04-22 | 1,503 | 1,507 | 1,503 | 1,503 | 27,900 | 150.30 |
| 2014-04-21 | 1,504 | 1,508 | 1,503 | 1,506 | 24,700 | 150.60 |
| 2014-04-18 | 1,503 | 1,506 | 1,502 | 1,505 | 19,000 | 150.50 |
| 2014-04-17 | 1,502 | 1,509 | 1,502 | 1,505 | 15,500 | 150.50 |
| 2014-04-16 | 1,505 | 1,510 | 1,502 | 1,507 | 18,700 | 150.70 |
| 2014-04-15 | 1,504 | 1,507 | 1,500 | 1,506 | 9,200 | 150.60 |
| 2014-04-14 | 1,501 | 1,507 | 1,500 | 1,500 | 15,200 | 150 |
| 2014-04-11 | 1,514 | 1,514 | 1,500 | 1,507 | 24,500 | 150.70 |
| 2014-04-10 | 1,528 | 1,529 | 1,517 | 1,521 | 11,400 | 152.10 |
| 2014-04-09 | 1,535 | 1,535 | 1,507 | 1,515 | 20,900 | 151.50 |
| 2014-04-08 | 1,552 | 1,555 | 1,530 | 1,538 | 25,200 | 153.80 |
| 2014-04-07 | 1,560 | 1,566 | 1,555 | 1,557 | 21,300 | 155.70 |
| 2014-04-04 | 1,559 | 1,565 | 1,553 | 1,563 | 25,300 | 156.30 |
| 2014-04-03 | 1,549 | 1,560 | 1,545 | 1,558 | 19,300 | 155.80 |
| 2014-04-02 | 1,552 | 1,552 | 1,540 | 1,544 | 17,700 | 154.40 |
| 2014-04-01 | 1,564 | 1,564 | 1,450 | 1,537 | 38,600 | 153.70 |
| 2014-03-31 | 1,570 | 1,579 | 1,560 | 1,565 | 33,900 | 156.50 |
| 2014-03-28 | 1,532 | 1,569 | 1,530 | 1,567 | 37,700 | 156.70 |
| 2014-03-27 | 1,483 | 1,530 | 1,473 | 1,530 | 37,300 | 153 |
| 2014-03-26 | 1,482 | 1,483 | 1,473 | 1,483 | 21,600 | 148.30 |
| 2014-03-25 | 1,443 | 1,467 | 1,442 | 1,465 | 20,000 | 146.50 |
| 2014-03-24 | 1,413 | 1,442 | 1,404 | 1,432 | 28,500 | 143.20 |
| 2014-03-20 | 1,403 | 1,403 | 1,382 | 1,384 | 11,600 | 138.40 |
| 2014-03-19 | 1,400 | 1,405 | 1,386 | 1,386 | 11,900 | 138.60 |
| 2014-03-18 | 1,386 | 1,414 | 1,386 | 1,391 | 14,400 | 139.10 |
| 2014-03-17 | 1,393 | 1,420 | 1,378 | 1,380 | 27,600 | 138 |
| 2014-03-14 | 1,449 | 1,449 | 1,382 | 1,393 | 44,100 | 139.30 |
| 2014-03-13 | 1,482 | 1,488 | 1,454 | 1,461 | 11,500 | 146.10 |
| 2014-03-12 | 1,493 | 1,493 | 1,480 | 1,484 | 10,300 | 148.40 |
| 2014-03-11 | 1,487 | 1,495 | 1,482 | 1,492 | 15,500 | 149.20 |
| 2014-03-10 | 1,455 | 1,478 | 1,455 | 1,478 | 16,200 | 147.80 |
| 2014-03-07 | 1,442 | 1,449 | 1,440 | 1,449 | 9,200 | 144.90 |
| 2014-03-06 | 1,440 | 1,450 | 1,435 | 1,442 | 10,000 | 144.20 |
| 2014-03-05 | 1,450 | 1,450 | 1,437 | 1,441 | 6,600 | 144.10 |
| 2014-03-04 | 1,430 | 1,445 | 1,430 | 1,440 | 5,500 | 144 |
| 2014-03-03 | 1,450 | 1,450 | 1,425 | 1,432 | 8,600 | 143.20 |
| 2014-02-28 | 1,440 | 1,443 | 1,427 | 1,427 | 12,000 | 142.70 |
| 2014-02-27 | 1,440 | 1,444 | 1,435 | 1,438 | 7,500 | 143.80 |
| 2014-02-26 | 1,438 | 1,438 | 1,421 | 1,431 | 8,800 | 143.10 |
| 2014-02-25 | 1,415 | 1,438 | 1,415 | 1,431 | 13,100 | 143.10 |
| 2014-02-24 | 1,409 | 1,420 | 1,401 | 1,418 | 10,100 | 141.80 |
| 2014-02-21 | 1,399 | 1,399 | 1,387 | 1,392 | 5,300 | 139.20 |
| 2014-02-20 | 1,397 | 1,399 | 1,382 | 1,389 | 4,200 | 138.90 |
| 2014-02-19 | 1,387 | 1,393 | 1,387 | 1,390 | 1,900 | 139 |
| 2014-02-18 | 1,377 | 1,394 | 1,373 | 1,393 | 6,700 | 139.30 |
| 2014-02-17 | 1,384 | 1,390 | 1,379 | 1,388 | 2,800 | 138.80 |
| 2014-02-14 | 1,390 | 1,394 | 1,375 | 1,384 | 5,500 | 138.40 |
| 2014-02-13 | 1,397 | 1,403 | 1,390 | 1,390 | 6,100 | 139 |
| 2014-02-12 | 1,390 | 1,402 | 1,390 | 1,394 | 6,000 | 139.40 |
| 2014-02-10 | 1,399 | 1,399 | 1,380 | 1,391 | 3,300 | 139.10 |
| 2014-02-07 | 1,396 | 1,396 | 1,365 | 1,374 | 5,900 | 137.40 |
| 2014-02-06 | 1,319 | 1,376 | 1,319 | 1,363 | 12,400 | 136.30 |
| 2014-02-05 | 1,325 | 1,348 | 1,306 | 1,317 | 11,600 | 131.70 |
| 2014-02-04 | 1,352 | 1,370 | 1,280 | 1,306 | 38,600 | 130.60 |
| 2014-02-03 | 1,408 | 1,408 | 1,376 | 1,379 | 8,700 | 137.90 |
| 2014-01-31 | 1,414 | 1,414 | 1,389 | 1,389 | 7,800 | 138.90 |
| 2014-01-30 | 1,414 | 1,414 | 1,375 | 1,396 | 13,500 | 139.60 |
| 2014-01-29 | 1,391 | 1,410 | 1,391 | 1,410 | 9,600 | 141 |
| 2014-01-28 | 1,375 | 1,407 | 1,375 | 1,387 | 8,800 | 138.70 |
| 2014-01-27 | 1,354 | 1,385 | 1,354 | 1,374 | 23,400 | 137.40 |
| 2014-01-24 | 1,422 | 1,422 | 1,401 | 1,406 | 16,900 | 140.60 |
| 2014-01-23 | 1,475 | 1,475 | 1,402 | 1,434 | 16,000 | 143.40 |
| 2014-01-22 | 1,483 | 1,487 | 1,460 | 1,476 | 14,400 | 147.60 |
| 2014-01-21 | 1,490 | 1,490 | 1,481 | 1,483 | 10,900 | 148.30 |
| 2014-01-20 | 1,481 | 1,484 | 1,465 | 1,482 | 14,400 | 148.20 |
| 2014-01-17 | 1,429 | 1,471 | 1,429 | 1,464 | 14,600 | 146.40 |
| 2014-01-16 | 1,404 | 1,422 | 1,403 | 1,421 | 14,900 | 142.10 |
| 2014-01-15 | 1,399 | 1,407 | 1,396 | 1,403 | 15,400 | 140.30 |
| 2014-01-14 | 1,391 | 1,400 | 1,390 | 1,393 | 17,600 | 139.30 |
| 2014-01-10 | 1,395 | 1,399 | 1,388 | 1,395 | 22,100 | 139.50 |
| 2014-01-09 | 1,370 | 1,391 | 1,367 | 1,389 | 15,600 | 138.90 |
| 2014-01-08 | 1,350 | 1,361 | 1,339 | 1,355 | 22,200 | 135.50 |
| 2014-01-07 | 1,325 | 1,339 | 1,324 | 1,335 | 12,200 | 133.50 |
| 2014-01-06 | 1,315 | 1,324 | 1,308 | 1,324 | 12,600 | 132.40 |
分割・併合履歴 ： [2017-10-27]1株→10株 [2011-02-24]1株→2株
