7522 ワタミ(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 | 1,109 | 1,119 | 1,103 | 1,116 | 121,800 | 1,116 |
| 2014-12-29 | 1,087 | 1,116 | 1,087 | 1,110 | 236,000 | 1,110 |
| 2014-12-26 | 1,100 | 1,100 | 1,082 | 1,092 | 228,600 | 1,092 |
| 2014-12-25 | 1,107 | 1,109 | 1,100 | 1,103 | 198,200 | 1,103 |
| 2014-12-24 | 1,116 | 1,117 | 1,102 | 1,107 | 176,300 | 1,107 |
| 2014-12-22 | 1,115 | 1,119 | 1,100 | 1,116 | 275,300 | 1,116 |
| 2014-12-19 | 1,137 | 1,141 | 1,118 | 1,120 | 196,600 | 1,120 |
| 2014-12-18 | 1,147 | 1,148 | 1,132 | 1,135 | 137,300 | 1,135 |
| 2014-12-17 | 1,146 | 1,151 | 1,140 | 1,140 | 99,800 | 1,140 |
| 2014-12-16 | 1,146 | 1,153 | 1,143 | 1,149 | 137,200 | 1,149 |
| 2014-12-15 | 1,140 | 1,155 | 1,130 | 1,153 | 160,900 | 1,153 |
| 2014-12-12 | 1,160 | 1,161 | 1,142 | 1,144 | 218,400 | 1,144 |
| 2014-12-11 | 1,165 | 1,172 | 1,158 | 1,167 | 92,800 | 1,167 |
| 2014-12-10 | 1,149 | 1,174 | 1,144 | 1,169 | 231,800 | 1,169 |
| 2014-12-09 | 1,165 | 1,165 | 1,140 | 1,158 | 291,600 | 1,158 |
| 2014-12-08 | 1,185 | 1,185 | 1,172 | 1,176 | 206,800 | 1,176 |
| 2014-12-05 | 1,196 | 1,197 | 1,186 | 1,186 | 203,400 | 1,186 |
| 2014-12-04 | 1,198 | 1,199 | 1,196 | 1,198 | 90,400 | 1,198 |
| 2014-12-03 | 1,205 | 1,205 | 1,198 | 1,201 | 170,800 | 1,201 |
| 2014-12-02 | 1,203 | 1,209 | 1,201 | 1,205 | 76,500 | 1,205 |
| 2014-12-01 | 1,201 | 1,205 | 1,198 | 1,203 | 149,500 | 1,203 |
| 2014-11-28 | 1,210 | 1,213 | 1,201 | 1,202 | 107,000 | 1,202 |
| 2014-11-27 | 1,215 | 1,216 | 1,206 | 1,209 | 86,900 | 1,209 |
| 2014-11-26 | 1,206 | 1,219 | 1,203 | 1,216 | 152,600 | 1,216 |
| 2014-11-25 | 1,211 | 1,213 | 1,206 | 1,206 | 107,800 | 1,206 |
| 2014-11-21 | 1,205 | 1,213 | 1,203 | 1,211 | 173,600 | 1,211 |
| 2014-11-20 | 1,210 | 1,216 | 1,205 | 1,205 | 122,700 | 1,205 |
| 2014-11-19 | 1,217 | 1,223 | 1,214 | 1,214 | 103,700 | 1,214 |
| 2014-11-18 | 1,221 | 1,229 | 1,210 | 1,218 | 140,600 | 1,218 |
| 2014-11-17 | 1,228 | 1,238 | 1,220 | 1,226 | 187,700 | 1,226 |
| 2014-11-14 | 1,206 | 1,228 | 1,203 | 1,227 | 182,800 | 1,227 |
| 2014-11-13 | 1,196 | 1,206 | 1,190 | 1,206 | 265,300 | 1,206 |
| 2014-11-12 | 1,221 | 1,224 | 1,201 | 1,203 | 428,700 | 1,203 |
| 2014-11-11 | 1,221 | 1,236 | 1,221 | 1,231 | 121,400 | 1,231 |
| 2014-11-10 | 1,224 | 1,240 | 1,216 | 1,222 | 260,100 | 1,222 |
| 2014-11-07 | 1,278 | 1,278 | 1,259 | 1,262 | 72,900 | 1,262 |
| 2014-11-06 | 1,273 | 1,278 | 1,261 | 1,261 | 66,200 | 1,261 |
| 2014-11-05 | 1,275 | 1,286 | 1,269 | 1,273 | 78,400 | 1,273 |
| 2014-11-04 | 1,315 | 1,319 | 1,280 | 1,281 | 136,500 | 1,281 |
| 2014-10-31 | 1,280 | 1,300 | 1,273 | 1,298 | 119,400 | 1,298 |
| 2014-10-30 | 1,270 | 1,277 | 1,266 | 1,269 | 48,100 | 1,269 |
| 2014-10-29 | 1,260 | 1,270 | 1,252 | 1,268 | 47,200 | 1,268 |
| 2014-10-28 | 1,254 | 1,260 | 1,251 | 1,256 | 26,700 | 1,256 |
| 2014-10-27 | 1,255 | 1,262 | 1,252 | 1,260 | 40,400 | 1,260 |
| 2014-10-24 | 1,280 | 1,280 | 1,252 | 1,255 | 57,300 | 1,255 |
| 2014-10-23 | 1,267 | 1,268 | 1,252 | 1,258 | 36,600 | 1,258 |
| 2014-10-22 | 1,247 | 1,270 | 1,247 | 1,268 | 68,100 | 1,268 |
| 2014-10-21 | 1,246 | 1,252 | 1,228 | 1,246 | 54,200 | 1,246 |
| 2014-10-20 | 1,239 | 1,256 | 1,233 | 1,240 | 67,600 | 1,240 |
| 2014-10-17 | 1,228 | 1,236 | 1,218 | 1,219 | 75,600 | 1,219 |
| 2014-10-16 | 1,245 | 1,245 | 1,231 | 1,232 | 69,300 | 1,232 |
| 2014-10-15 | 1,250 | 1,253 | 1,245 | 1,250 | 45,500 | 1,250 |
| 2014-10-14 | 1,241 | 1,259 | 1,233 | 1,246 | 116,200 | 1,246 |
| 2014-10-10 | 1,250 | 1,253 | 1,241 | 1,245 | 100,300 | 1,245 |
| 2014-10-09 | 1,270 | 1,273 | 1,257 | 1,258 | 107,600 | 1,258 |
| 2014-10-08 | 1,280 | 1,280 | 1,265 | 1,269 | 114,500 | 1,269 |
| 2014-10-07 | 1,286 | 1,290 | 1,280 | 1,280 | 68,900 | 1,280 |
| 2014-10-06 | 1,290 | 1,293 | 1,282 | 1,282 | 75,200 | 1,282 |
| 2014-10-03 | 1,280 | 1,320 | 1,280 | 1,285 | 77,700 | 1,285 |
| 2014-10-02 | 1,290 | 1,295 | 1,280 | 1,281 | 133,900 | 1,281 |
| 2014-10-01 | 1,306 | 1,310 | 1,295 | 1,295 | 127,500 | 1,295 |
| 2014-09-30 | 1,325 | 1,335 | 1,306 | 1,306 | 107,000 | 1,306 |
| 2014-09-29 | 1,327 | 1,327 | 1,312 | 1,318 | 75,300 | 1,318 |
| 2014-09-26 | 1,325 | 1,344 | 1,320 | 1,330 | 162,300 | 1,330 |
| 2014-09-25 | 1,364 | 1,364 | 1,344 | 1,356 | 388,600 | 1,356 |
| 2014-09-24 | 1,356 | 1,369 | 1,356 | 1,364 | 132,000 | 1,364 |
| 2014-09-22 | 1,370 | 1,380 | 1,355 | 1,361 | 112,800 | 1,361 |
| 2014-09-19 | 1,364 | 1,369 | 1,357 | 1,369 | 87,200 | 1,369 |
| 2014-09-18 | 1,345 | 1,363 | 1,343 | 1,356 | 73,400 | 1,356 |
| 2014-09-17 | 1,350 | 1,361 | 1,342 | 1,343 | 62,200 | 1,343 |
| 2014-09-16 | 1,350 | 1,364 | 1,343 | 1,347 | 66,300 | 1,347 |
| 2014-09-12 | 1,363 | 1,365 | 1,346 | 1,350 | 110,600 | 1,350 |
| 2014-09-11 | 1,387 | 1,387 | 1,362 | 1,363 | 98,400 | 1,363 |
| 2014-09-10 | 1,350 | 1,387 | 1,348 | 1,387 | 204,000 | 1,387 |
| 2014-09-09 | 1,338 | 1,350 | 1,336 | 1,350 | 70,200 | 1,350 |
| 2014-09-08 | 1,320 | 1,345 | 1,320 | 1,330 | 94,400 | 1,330 |
| 2014-09-05 | 1,314 | 1,319 | 1,314 | 1,317 | 36,500 | 1,317 |
| 2014-09-04 | 1,317 | 1,320 | 1,312 | 1,313 | 47,100 | 1,313 |
| 2014-09-03 | 1,323 | 1,327 | 1,315 | 1,319 | 76,900 | 1,319 |
| 2014-09-02 | 1,320 | 1,325 | 1,314 | 1,321 | 66,900 | 1,321 |
| 2014-09-01 | 1,320 | 1,320 | 1,312 | 1,317 | 58,900 | 1,317 |
| 2014-08-29 | 1,324 | 1,329 | 1,320 | 1,320 | 65,600 | 1,320 |
| 2014-08-28 | 1,333 | 1,335 | 1,324 | 1,329 | 87,000 | 1,329 |
| 2014-08-27 | 1,330 | 1,339 | 1,323 | 1,329 | 66,000 | 1,329 |
| 2014-08-26 | 1,335 | 1,335 | 1,322 | 1,329 | 51,100 | 1,329 |
| 2014-08-25 | 1,350 | 1,350 | 1,332 | 1,337 | 65,200 | 1,337 |
| 2014-08-22 | 1,350 | 1,350 | 1,336 | 1,341 | 57,500 | 1,341 |
| 2014-08-21 | 1,348 | 1,349 | 1,341 | 1,346 | 50,700 | 1,346 |
| 2014-08-20 | 1,344 | 1,350 | 1,341 | 1,343 | 48,500 | 1,343 |
| 2014-08-19 | 1,344 | 1,345 | 1,335 | 1,342 | 45,700 | 1,342 |
| 2014-08-18 | 1,333 | 1,337 | 1,327 | 1,332 | 65,900 | 1,332 |
| 2014-08-15 | 1,313 | 1,330 | 1,313 | 1,324 | 73,500 | 1,324 |
| 2014-08-14 | 1,302 | 1,320 | 1,301 | 1,315 | 73,400 | 1,315 |
| 2014-08-13 | 1,313 | 1,314 | 1,294 | 1,303 | 127,300 | 1,303 |
| 2014-08-12 | 1,314 | 1,349 | 1,312 | 1,319 | 144,700 | 1,319 |
| 2014-08-11 | 1,315 | 1,321 | 1,283 | 1,309 | 263,400 | 1,309 |
| 2014-08-08 | 1,321 | 1,354 | 1,312 | 1,317 | 189,200 | 1,317 |
| 2014-08-07 | 1,311 | 1,329 | 1,303 | 1,322 | 127,400 | 1,322 |
| 2014-08-06 | 1,316 | 1,327 | 1,310 | 1,315 | 76,700 | 1,315 |
| 2014-08-05 | 1,321 | 1,350 | 1,315 | 1,316 | 163,500 | 1,316 |
| 2014-08-04 | 1,367 | 1,371 | 1,322 | 1,325 | 180,800 | 1,325 |
| 2014-08-01 | 1,380 | 1,387 | 1,367 | 1,376 | 92,900 | 1,376 |
| 2014-07-31 | 1,393 | 1,400 | 1,390 | 1,395 | 76,800 | 1,395 |
| 2014-07-30 | 1,390 | 1,400 | 1,388 | 1,393 | 61,700 | 1,393 |
| 2014-07-29 | 1,406 | 1,406 | 1,387 | 1,393 | 125,000 | 1,393 |
| 2014-07-28 | 1,420 | 1,421 | 1,404 | 1,409 | 78,200 | 1,409 |
| 2014-07-25 | 1,432 | 1,434 | 1,422 | 1,426 | 64,300 | 1,426 |
| 2014-07-24 | 1,427 | 1,431 | 1,418 | 1,429 | 50,000 | 1,429 |
| 2014-07-23 | 1,428 | 1,435 | 1,421 | 1,427 | 38,600 | 1,427 |
| 2014-07-22 | 1,420 | 1,439 | 1,419 | 1,432 | 55,100 | 1,432 |
| 2014-07-18 | 1,415 | 1,426 | 1,400 | 1,420 | 52,900 | 1,420 |
| 2014-07-17 | 1,416 | 1,432 | 1,416 | 1,424 | 61,600 | 1,424 |
| 2014-07-16 | 1,417 | 1,425 | 1,408 | 1,415 | 43,900 | 1,415 |
| 2014-07-15 | 1,415 | 1,423 | 1,408 | 1,417 | 46,700 | 1,417 |
| 2014-07-14 | 1,397 | 1,413 | 1,394 | 1,410 | 48,300 | 1,410 |
| 2014-07-11 | 1,402 | 1,410 | 1,396 | 1,400 | 97,500 | 1,400 |
| 2014-07-10 | 1,437 | 1,450 | 1,422 | 1,422 | 90,600 | 1,422 |
| 2014-07-09 | 1,438 | 1,453 | 1,431 | 1,439 | 112,900 | 1,439 |
| 2014-07-08 | 1,474 | 1,476 | 1,462 | 1,465 | 75,200 | 1,465 |
| 2014-07-07 | 1,443 | 1,476 | 1,443 | 1,475 | 136,200 | 1,475 |
| 2014-07-04 | 1,456 | 1,461 | 1,443 | 1,445 | 88,800 | 1,445 |
| 2014-07-03 | 1,450 | 1,455 | 1,443 | 1,455 | 123,100 | 1,455 |
| 2014-07-02 | 1,455 | 1,455 | 1,433 | 1,437 | 93,300 | 1,437 |
| 2014-07-01 | 1,439 | 1,466 | 1,431 | 1,444 | 164,800 | 1,444 |
| 2014-06-30 | 1,411 | 1,440 | 1,411 | 1,431 | 124,800 | 1,431 |
| 2014-06-27 | 1,397 | 1,412 | 1,393 | 1,411 | 105,400 | 1,411 |
| 2014-06-26 | 1,392 | 1,402 | 1,385 | 1,394 | 58,200 | 1,394 |
| 2014-06-25 | 1,400 | 1,413 | 1,384 | 1,384 | 121,300 | 1,384 |
| 2014-06-24 | 1,370 | 1,399 | 1,370 | 1,398 | 115,300 | 1,398 |
| 2014-06-23 | 1,371 | 1,384 | 1,369 | 1,370 | 64,600 | 1,370 |
| 2014-06-20 | 1,378 | 1,388 | 1,364 | 1,370 | 163,400 | 1,370 |
| 2014-06-19 | 1,368 | 1,378 | 1,366 | 1,371 | 101,600 | 1,371 |
| 2014-06-18 | 1,350 | 1,369 | 1,349 | 1,364 | 77,300 | 1,364 |
| 2014-06-17 | 1,340 | 1,352 | 1,340 | 1,350 | 64,600 | 1,350 |
| 2014-06-16 | 1,352 | 1,358 | 1,340 | 1,342 | 72,600 | 1,342 |
| 2014-06-13 | 1,330 | 1,353 | 1,327 | 1,348 | 158,100 | 1,348 |
| 2014-06-12 | 1,335 | 1,337 | 1,325 | 1,335 | 79,100 | 1,335 |
| 2014-06-11 | 1,321 | 1,337 | 1,321 | 1,336 | 67,300 | 1,336 |
| 2014-06-10 | 1,318 | 1,337 | 1,318 | 1,323 | 72,900 | 1,323 |
| 2014-06-09 | 1,327 | 1,345 | 1,315 | 1,327 | 93,100 | 1,327 |
| 2014-06-06 | 1,320 | 1,330 | 1,311 | 1,326 | 65,700 | 1,326 |
| 2014-06-05 | 1,329 | 1,331 | 1,315 | 1,316 | 69,000 | 1,316 |
| 2014-06-04 | 1,323 | 1,330 | 1,316 | 1,329 | 74,900 | 1,329 |
| 2014-06-03 | 1,334 | 1,334 | 1,323 | 1,323 | 73,900 | 1,323 |
| 2014-06-02 | 1,325 | 1,336 | 1,316 | 1,326 | 128,200 | 1,326 |
| 2014-05-30 | 1,302 | 1,324 | 1,302 | 1,314 | 140,100 | 1,314 |
| 2014-05-29 | 1,310 | 1,310 | 1,301 | 1,308 | 71,000 | 1,308 |
| 2014-05-28 | 1,311 | 1,316 | 1,302 | 1,311 | 120,600 | 1,311 |
| 2014-05-27 | 1,335 | 1,335 | 1,313 | 1,315 | 78,000 | 1,315 |
| 2014-05-26 | 1,291 | 1,338 | 1,288 | 1,329 | 183,200 | 1,329 |
| 2014-05-23 | 1,300 | 1,300 | 1,281 | 1,290 | 113,300 | 1,290 |
| 2014-05-22 | 1,290 | 1,298 | 1,265 | 1,295 | 154,200 | 1,295 |
| 2014-05-21 | 1,299 | 1,299 | 1,262 | 1,279 | 193,300 | 1,279 |
| 2014-05-20 | 1,312 | 1,319 | 1,300 | 1,300 | 121,800 | 1,300 |
| 2014-05-19 | 1,323 | 1,326 | 1,310 | 1,312 | 112,000 | 1,312 |
| 2014-05-16 | 1,331 | 1,335 | 1,321 | 1,325 | 130,200 | 1,325 |
| 2014-05-15 | 1,331 | 1,350 | 1,325 | 1,339 | 113,100 | 1,339 |
| 2014-05-14 | 1,335 | 1,358 | 1,330 | 1,339 | 146,100 | 1,339 |
| 2014-05-13 | 1,335 | 1,349 | 1,330 | 1,333 | 179,800 | 1,333 |
| 2014-05-12 | 1,368 | 1,369 | 1,341 | 1,341 | 148,600 | 1,341 |
| 2014-05-09 | 1,376 | 1,388 | 1,354 | 1,365 | 211,600 | 1,365 |
| 2014-05-08 | 1,359 | 1,392 | 1,355 | 1,390 | 274,800 | 1,390 |
| 2014-05-07 | 1,312 | 1,369 | 1,312 | 1,349 | 680,000 | 1,349 |
| 2014-05-02 | 1,499 | 1,499 | 1,485 | 1,492 | 31,400 | 1,492 |
| 2014-05-01 | 1,483 | 1,500 | 1,483 | 1,498 | 45,500 | 1,498 |
| 2014-04-30 | 1,495 | 1,505 | 1,483 | 1,488 | 47,300 | 1,488 |
| 2014-04-28 | 1,500 | 1,500 | 1,486 | 1,496 | 34,600 | 1,496 |
| 2014-04-25 | 1,513 | 1,519 | 1,504 | 1,519 | 84,000 | 1,519 |
| 2014-04-24 | 1,494 | 1,507 | 1,492 | 1,506 | 47,300 | 1,506 |
| 2014-04-23 | 1,486 | 1,509 | 1,486 | 1,496 | 45,100 | 1,496 |
| 2014-04-22 | 1,495 | 1,504 | 1,488 | 1,488 | 37,400 | 1,488 |
| 2014-04-21 | 1,508 | 1,509 | 1,493 | 1,498 | 35,300 | 1,498 |
| 2014-04-18 | 1,516 | 1,516 | 1,499 | 1,508 | 32,000 | 1,508 |
| 2014-04-17 | 1,509 | 1,530 | 1,505 | 1,514 | 85,300 | 1,514 |
| 2014-04-16 | 1,487 | 1,505 | 1,475 | 1,505 | 77,600 | 1,505 |
| 2014-04-15 | 1,466 | 1,484 | 1,464 | 1,478 | 43,800 | 1,478 |
| 2014-04-14 | 1,455 | 1,475 | 1,455 | 1,467 | 38,000 | 1,467 |
| 2014-04-11 | 1,451 | 1,481 | 1,441 | 1,466 | 60,900 | 1,466 |
| 2014-04-10 | 1,461 | 1,485 | 1,460 | 1,463 | 78,600 | 1,463 |
| 2014-04-09 | 1,466 | 1,470 | 1,456 | 1,458 | 84,800 | 1,458 |
| 2014-04-08 | 1,471 | 1,495 | 1,471 | 1,473 | 67,300 | 1,473 |
| 2014-04-07 | 1,481 | 1,487 | 1,476 | 1,480 | 53,600 | 1,480 |
| 2014-04-04 | 1,491 | 1,497 | 1,477 | 1,486 | 53,800 | 1,486 |
| 2014-04-03 | 1,500 | 1,510 | 1,496 | 1,498 | 52,700 | 1,498 |
| 2014-04-02 | 1,492 | 1,509 | 1,491 | 1,493 | 65,700 | 1,493 |
| 2014-04-01 | 1,500 | 1,505 | 1,485 | 1,490 | 55,700 | 1,490 |
| 2014-03-31 | 1,512 | 1,516 | 1,494 | 1,507 | 70,800 | 1,507 |
| 2014-03-28 | 1,488 | 1,519 | 1,482 | 1,512 | 127,300 | 1,512 |
| 2014-03-27 | 1,446 | 1,521 | 1,434 | 1,515 | 312,900 | 1,515 |
| 2014-03-26 | 1,540 | 1,542 | 1,476 | 1,477 | 490,600 | 1,477 |
| 2014-03-25 | 1,550 | 1,563 | 1,538 | 1,540 | 229,300 | 1,540 |
| 2014-03-24 | 1,494 | 1,547 | 1,494 | 1,538 | 208,000 | 1,538 |
| 2014-03-20 | 1,491 | 1,501 | 1,482 | 1,483 | 64,400 | 1,483 |
| 2014-03-19 | 1,499 | 1,503 | 1,480 | 1,491 | 83,400 | 1,491 |
| 2014-03-18 | 1,478 | 1,504 | 1,470 | 1,499 | 83,900 | 1,499 |
| 2014-03-17 | 1,473 | 1,473 | 1,451 | 1,459 | 78,900 | 1,459 |
| 2014-03-14 | 1,480 | 1,488 | 1,470 | 1,479 | 130,700 | 1,479 |
| 2014-03-13 | 1,499 | 1,500 | 1,491 | 1,491 | 45,100 | 1,491 |
| 2014-03-12 | 1,496 | 1,502 | 1,492 | 1,493 | 50,800 | 1,493 |
| 2014-03-11 | 1,499 | 1,505 | 1,497 | 1,505 | 34,700 | 1,505 |
| 2014-03-10 | 1,503 | 1,503 | 1,492 | 1,496 | 54,200 | 1,496 |
| 2014-03-07 | 1,498 | 1,505 | 1,491 | 1,498 | 64,300 | 1,498 |
| 2014-03-06 | 1,500 | 1,500 | 1,481 | 1,490 | 60,100 | 1,490 |
| 2014-03-05 | 1,499 | 1,505 | 1,483 | 1,492 | 55,500 | 1,492 |
| 2014-03-04 | 1,478 | 1,492 | 1,468 | 1,492 | 75,800 | 1,492 |
| 2014-03-03 | 1,479 | 1,487 | 1,458 | 1,482 | 78,400 | 1,482 |
| 2014-02-28 | 1,490 | 1,491 | 1,463 | 1,481 | 97,300 | 1,481 |
| 2014-02-27 | 1,516 | 1,516 | 1,493 | 1,495 | 84,000 | 1,495 |
| 2014-02-26 | 1,525 | 1,528 | 1,517 | 1,517 | 60,100 | 1,517 |
| 2014-02-25 | 1,544 | 1,548 | 1,519 | 1,530 | 102,700 | 1,530 |
| 2014-02-24 | 1,527 | 1,541 | 1,515 | 1,535 | 88,800 | 1,535 |
| 2014-02-21 | 1,522 | 1,539 | 1,521 | 1,530 | 59,100 | 1,530 |
| 2014-02-20 | 1,541 | 1,541 | 1,512 | 1,522 | 67,400 | 1,522 |
| 2014-02-19 | 1,523 | 1,554 | 1,522 | 1,545 | 285,400 | 1,545 |
| 2014-02-18 | 1,509 | 1,524 | 1,503 | 1,519 | 126,000 | 1,519 |
| 2014-02-17 | 1,509 | 1,517 | 1,496 | 1,512 | 113,900 | 1,512 |
| 2014-02-14 | 1,499 | 1,515 | 1,481 | 1,512 | 228,300 | 1,512 |
| 2014-02-13 | 1,517 | 1,535 | 1,501 | 1,507 | 251,400 | 1,507 |
| 2014-02-12 | 1,467 | 1,503 | 1,467 | 1,500 | 240,000 | 1,500 |
| 2014-02-10 | 1,400 | 1,468 | 1,400 | 1,463 | 269,300 | 1,463 |
| 2014-02-07 | 1,390 | 1,394 | 1,366 | 1,386 | 117,700 | 1,386 |
| 2014-02-06 | 1,374 | 1,391 | 1,364 | 1,380 | 102,000 | 1,380 |
| 2014-02-05 | 1,375 | 1,380 | 1,353 | 1,368 | 108,500 | 1,368 |
| 2014-02-04 | 1,399 | 1,399 | 1,351 | 1,367 | 193,200 | 1,367 |
| 2014-02-03 | 1,420 | 1,425 | 1,402 | 1,403 | 86,800 | 1,403 |
| 2014-01-31 | 1,425 | 1,445 | 1,410 | 1,421 | 118,600 | 1,421 |
| 2014-01-30 | 1,424 | 1,428 | 1,412 | 1,421 | 117,400 | 1,421 |
| 2014-01-29 | 1,414 | 1,442 | 1,414 | 1,441 | 92,500 | 1,441 |
| 2014-01-28 | 1,413 | 1,424 | 1,406 | 1,407 | 98,300 | 1,407 |
| 2014-01-27 | 1,416 | 1,422 | 1,402 | 1,411 | 196,300 | 1,411 |
| 2014-01-24 | 1,438 | 1,449 | 1,429 | 1,433 | 123,100 | 1,433 |
| 2014-01-23 | 1,455 | 1,455 | 1,440 | 1,442 | 109,500 | 1,442 |
| 2014-01-22 | 1,454 | 1,457 | 1,446 | 1,454 | 77,600 | 1,454 |
| 2014-01-21 | 1,452 | 1,460 | 1,442 | 1,448 | 110,700 | 1,448 |
| 2014-01-20 | 1,443 | 1,450 | 1,438 | 1,448 | 100,000 | 1,448 |
| 2014-01-17 | 1,436 | 1,443 | 1,436 | 1,438 | 76,000 | 1,438 |
| 2014-01-16 | 1,431 | 1,444 | 1,431 | 1,436 | 153,400 | 1,436 |
| 2014-01-15 | 1,428 | 1,430 | 1,422 | 1,430 | 66,000 | 1,430 |
| 2014-01-14 | 1,430 | 1,431 | 1,420 | 1,420 | 117,400 | 1,420 |
| 2014-01-10 | 1,429 | 1,431 | 1,416 | 1,431 | 178,100 | 1,431 |
| 2014-01-09 | 1,410 | 1,418 | 1,406 | 1,418 | 113,800 | 1,418 |
| 2014-01-08 | 1,412 | 1,412 | 1,403 | 1,410 | 87,900 | 1,410 |
| 2014-01-07 | 1,413 | 1,413 | 1,402 | 1,403 | 104,600 | 1,403 |
| 2014-01-06 | 1,397 | 1,408 | 1,390 | 1,402 | 160,300 | 1,402 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
