7860 エイベックス(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 | 1,983 | 2,006 | 1,968 | 1,978 | 329,000 | 1,978 |
| 2014-12-29 | 1,948 | 1,987 | 1,947 | 1,979 | 343,300 | 1,979 |
| 2014-12-26 | 1,935 | 1,946 | 1,928 | 1,941 | 99,900 | 1,941 |
| 2014-12-25 | 1,940 | 1,948 | 1,929 | 1,940 | 192,800 | 1,940 |
| 2014-12-24 | 1,919 | 1,938 | 1,903 | 1,938 | 394,400 | 1,938 |
| 2014-12-22 | 1,922 | 1,925 | 1,895 | 1,910 | 499,300 | 1,910 |
| 2014-12-19 | 1,900 | 1,926 | 1,896 | 1,922 | 455,900 | 1,922 |
| 2014-12-18 | 1,830 | 1,879 | 1,804 | 1,873 | 615,800 | 1,873 |
| 2014-12-17 | 1,833 | 1,850 | 1,811 | 1,827 | 366,700 | 1,827 |
| 2014-12-16 | 1,813 | 1,844 | 1,801 | 1,830 | 631,700 | 1,830 |
| 2014-12-15 | 1,797 | 1,831 | 1,793 | 1,824 | 327,800 | 1,824 |
| 2014-12-12 | 1,800 | 1,818 | 1,794 | 1,795 | 461,200 | 1,795 |
| 2014-12-11 | 1,774 | 1,799 | 1,754 | 1,799 | 663,500 | 1,799 |
| 2014-12-10 | 1,745 | 1,782 | 1,732 | 1,779 | 550,500 | 1,779 |
| 2014-12-09 | 1,750 | 1,779 | 1,748 | 1,761 | 694,600 | 1,761 |
| 2014-12-08 | 1,751 | 1,753 | 1,713 | 1,729 | 558,400 | 1,729 |
| 2014-12-05 | 1,746 | 1,750 | 1,720 | 1,748 | 184,200 | 1,748 |
| 2014-12-04 | 1,740 | 1,755 | 1,722 | 1,753 | 258,100 | 1,753 |
| 2014-12-03 | 1,763 | 1,764 | 1,735 | 1,740 | 283,000 | 1,740 |
| 2014-12-02 | 1,723 | 1,760 | 1,723 | 1,752 | 547,400 | 1,752 |
| 2014-12-01 | 1,678 | 1,728 | 1,677 | 1,718 | 381,400 | 1,718 |
| 2014-11-28 | 1,689 | 1,698 | 1,668 | 1,692 | 234,300 | 1,692 |
| 2014-11-27 | 1,671 | 1,740 | 1,671 | 1,693 | 540,600 | 1,693 |
| 2014-11-26 | 1,635 | 1,673 | 1,634 | 1,662 | 659,800 | 1,662 |
| 2014-11-25 | 1,600 | 1,618 | 1,591 | 1,607 | 275,400 | 1,607 |
| 2014-11-21 | 1,597 | 1,600 | 1,572 | 1,585 | 172,400 | 1,585 |
| 2014-11-20 | 1,595 | 1,614 | 1,586 | 1,594 | 346,500 | 1,594 |
| 2014-11-19 | 1,589 | 1,609 | 1,561 | 1,564 | 285,300 | 1,564 |
| 2014-11-18 | 1,564 | 1,593 | 1,564 | 1,589 | 162,500 | 1,589 |
| 2014-11-17 | 1,590 | 1,591 | 1,559 | 1,564 | 190,200 | 1,564 |
| 2014-11-14 | 1,596 | 1,597 | 1,578 | 1,593 | 223,600 | 1,593 |
| 2014-11-13 | 1,552 | 1,584 | 1,552 | 1,581 | 341,900 | 1,581 |
| 2014-11-12 | 1,583 | 1,585 | 1,550 | 1,552 | 518,700 | 1,552 |
| 2014-11-11 | 1,625 | 1,631 | 1,570 | 1,582 | 836,200 | 1,582 |
| 2014-11-10 | 1,615 | 1,658 | 1,613 | 1,651 | 249,200 | 1,651 |
| 2014-11-07 | 1,610 | 1,696 | 1,605 | 1,635 | 793,600 | 1,635 |
| 2014-11-06 | 1,631 | 1,648 | 1,601 | 1,603 | 287,400 | 1,603 |
| 2014-11-05 | 1,580 | 1,650 | 1,580 | 1,643 | 585,100 | 1,643 |
| 2014-11-04 | 1,594 | 1,629 | 1,561 | 1,571 | 640,000 | 1,571 |
| 2014-10-31 | 1,604 | 1,641 | 1,585 | 1,634 | 286,600 | 1,634 |
| 2014-10-30 | 1,595 | 1,605 | 1,578 | 1,586 | 224,400 | 1,586 |
| 2014-10-29 | 1,572 | 1,586 | 1,568 | 1,584 | 149,400 | 1,584 |
| 2014-10-28 | 1,551 | 1,575 | 1,550 | 1,559 | 79,900 | 1,559 |
| 2014-10-27 | 1,567 | 1,570 | 1,539 | 1,558 | 112,700 | 1,558 |
| 2014-10-24 | 1,580 | 1,605 | 1,530 | 1,540 | 305,000 | 1,540 |
| 2014-10-23 | 1,550 | 1,568 | 1,540 | 1,547 | 177,700 | 1,547 |
| 2014-10-22 | 1,507 | 1,563 | 1,504 | 1,556 | 316,600 | 1,556 |
| 2014-10-21 | 1,520 | 1,529 | 1,476 | 1,485 | 239,400 | 1,485 |
| 2014-10-20 | 1,496 | 1,514 | 1,473 | 1,505 | 294,600 | 1,505 |
| 2014-10-17 | 1,510 | 1,519 | 1,450 | 1,452 | 422,200 | 1,452 |
| 2014-10-16 | 1,541 | 1,550 | 1,509 | 1,515 | 379,800 | 1,515 |
| 2014-10-15 | 1,580 | 1,589 | 1,551 | 1,568 | 291,100 | 1,568 |
| 2014-10-14 | 1,600 | 1,610 | 1,581 | 1,588 | 416,200 | 1,588 |
| 2014-10-10 | 1,630 | 1,693 | 1,603 | 1,623 | 1,017,100 | 1,623 |
| 2014-10-09 | 1,606 | 1,617 | 1,597 | 1,599 | 204,200 | 1,599 |
| 2014-10-08 | 1,601 | 1,617 | 1,590 | 1,608 | 262,500 | 1,608 |
| 2014-10-07 | 1,633 | 1,642 | 1,607 | 1,611 | 240,600 | 1,611 |
| 2014-10-06 | 1,652 | 1,668 | 1,647 | 1,647 | 196,400 | 1,647 |
| 2014-10-03 | 1,605 | 1,648 | 1,604 | 1,644 | 223,900 | 1,644 |
| 2014-10-02 | 1,650 | 1,650 | 1,608 | 1,610 | 313,000 | 1,610 |
| 2014-10-01 | 1,660 | 1,682 | 1,655 | 1,658 | 193,100 | 1,658 |
| 2014-09-30 | 1,681 | 1,688 | 1,660 | 1,663 | 252,100 | 1,663 |
| 2014-09-29 | 1,701 | 1,709 | 1,692 | 1,695 | 126,000 | 1,695 |
| 2014-09-26 | 1,680 | 1,715 | 1,680 | 1,698 | 175,000 | 1,698 |
| 2014-09-25 | 1,730 | 1,736 | 1,721 | 1,730 | 239,800 | 1,730 |
| 2014-09-24 | 1,720 | 1,735 | 1,717 | 1,727 | 366,400 | 1,727 |
| 2014-09-22 | 1,720 | 1,735 | 1,716 | 1,728 | 151,100 | 1,728 |
| 2014-09-19 | 1,733 | 1,750 | 1,713 | 1,717 | 215,700 | 1,717 |
| 2014-09-18 | 1,705 | 1,731 | 1,701 | 1,729 | 398,900 | 1,729 |
| 2014-09-17 | 1,699 | 1,715 | 1,695 | 1,705 | 246,700 | 1,705 |
| 2014-09-16 | 1,683 | 1,702 | 1,667 | 1,696 | 310,400 | 1,696 |
| 2014-09-12 | 1,684 | 1,690 | 1,666 | 1,673 | 322,600 | 1,673 |
| 2014-09-11 | 1,670 | 1,689 | 1,663 | 1,672 | 292,400 | 1,672 |
| 2014-09-10 | 1,657 | 1,666 | 1,650 | 1,662 | 247,600 | 1,662 |
| 2014-09-09 | 1,651 | 1,662 | 1,650 | 1,659 | 222,000 | 1,659 |
| 2014-09-08 | 1,657 | 1,668 | 1,646 | 1,652 | 176,700 | 1,652 |
| 2014-09-05 | 1,668 | 1,668 | 1,642 | 1,645 | 316,700 | 1,645 |
| 2014-09-04 | 1,675 | 1,675 | 1,650 | 1,655 | 485,200 | 1,655 |
| 2014-09-03 | 1,684 | 1,692 | 1,669 | 1,673 | 380,600 | 1,673 |
| 2014-09-02 | 1,693 | 1,699 | 1,662 | 1,676 | 507,500 | 1,676 |
| 2014-09-01 | 1,716 | 1,725 | 1,701 | 1,701 | 168,100 | 1,701 |
| 2014-08-29 | 1,679 | 1,706 | 1,679 | 1,703 | 192,000 | 1,703 |
| 2014-08-28 | 1,712 | 1,715 | 1,676 | 1,689 | 463,000 | 1,689 |
| 2014-08-27 | 1,740 | 1,743 | 1,710 | 1,720 | 246,800 | 1,720 |
| 2014-08-26 | 1,739 | 1,747 | 1,731 | 1,737 | 314,400 | 1,737 |
| 2014-08-25 | 1,736 | 1,755 | 1,722 | 1,743 | 283,700 | 1,743 |
| 2014-08-22 | 1,729 | 1,745 | 1,729 | 1,743 | 344,700 | 1,743 |
| 2014-08-21 | 1,725 | 1,737 | 1,722 | 1,732 | 367,400 | 1,732 |
| 2014-08-20 | 1,700 | 1,732 | 1,700 | 1,721 | 343,900 | 1,721 |
| 2014-08-19 | 1,680 | 1,712 | 1,665 | 1,707 | 499,600 | 1,707 |
| 2014-08-18 | 1,651 | 1,685 | 1,651 | 1,658 | 324,500 | 1,658 |
| 2014-08-15 | 1,644 | 1,660 | 1,628 | 1,643 | 541,200 | 1,643 |
| 2014-08-14 | 1,620 | 1,653 | 1,617 | 1,644 | 632,500 | 1,644 |
| 2014-08-13 | 1,620 | 1,655 | 1,613 | 1,649 | 626,600 | 1,649 |
| 2014-08-12 | 1,611 | 1,624 | 1,604 | 1,613 | 524,500 | 1,613 |
| 2014-08-11 | 1,626 | 1,628 | 1,595 | 1,606 | 1,022,300 | 1,606 |
| 2014-08-08 | 1,622 | 1,662 | 1,573 | 1,610 | 2,125,000 | 1,610 |
| 2014-08-07 | 1,796 | 1,800 | 1,761 | 1,782 | 401,400 | 1,782 |
| 2014-08-06 | 1,838 | 1,844 | 1,777 | 1,791 | 503,800 | 1,791 |
| 2014-08-05 | 1,809 | 1,852 | 1,806 | 1,848 | 961,200 | 1,848 |
| 2014-08-04 | 1,775 | 1,813 | 1,775 | 1,810 | 515,400 | 1,810 |
| 2014-08-01 | 1,778 | 1,795 | 1,768 | 1,768 | 343,300 | 1,768 |
| 2014-07-31 | 1,784 | 1,792 | 1,775 | 1,778 | 195,100 | 1,778 |
| 2014-07-30 | 1,813 | 1,818 | 1,780 | 1,784 | 298,600 | 1,784 |
| 2014-07-29 | 1,771 | 1,796 | 1,771 | 1,792 | 272,500 | 1,792 |
| 2014-07-28 | 1,767 | 1,785 | 1,763 | 1,776 | 225,500 | 1,776 |
| 2014-07-25 | 1,746 | 1,763 | 1,735 | 1,757 | 227,400 | 1,757 |
| 2014-07-24 | 1,721 | 1,744 | 1,721 | 1,732 | 177,400 | 1,732 |
| 2014-07-23 | 1,718 | 1,732 | 1,705 | 1,720 | 227,200 | 1,720 |
| 2014-07-22 | 1,734 | 1,743 | 1,714 | 1,718 | 403,000 | 1,718 |
| 2014-07-18 | 1,755 | 1,755 | 1,731 | 1,738 | 225,400 | 1,738 |
| 2014-07-17 | 1,786 | 1,793 | 1,763 | 1,767 | 193,500 | 1,767 |
| 2014-07-16 | 1,807 | 1,819 | 1,773 | 1,778 | 296,200 | 1,778 |
| 2014-07-15 | 1,780 | 1,808 | 1,780 | 1,807 | 369,700 | 1,807 |
| 2014-07-14 | 1,732 | 1,767 | 1,718 | 1,762 | 211,800 | 1,762 |
| 2014-07-11 | 1,740 | 1,743 | 1,721 | 1,732 | 179,200 | 1,732 |
| 2014-07-10 | 1,777 | 1,779 | 1,747 | 1,748 | 217,100 | 1,748 |
| 2014-07-09 | 1,752 | 1,773 | 1,744 | 1,763 | 311,900 | 1,763 |
| 2014-07-08 | 1,792 | 1,799 | 1,771 | 1,772 | 345,500 | 1,772 |
| 2014-07-07 | 1,810 | 1,814 | 1,792 | 1,794 | 180,300 | 1,794 |
| 2014-07-04 | 1,815 | 1,823 | 1,795 | 1,800 | 136,700 | 1,800 |
| 2014-07-03 | 1,823 | 1,838 | 1,785 | 1,800 | 389,500 | 1,800 |
| 2014-07-02 | 1,842 | 1,844 | 1,811 | 1,819 | 518,200 | 1,819 |
| 2014-07-01 | 1,801 | 1,846 | 1,800 | 1,825 | 948,800 | 1,825 |
| 2014-06-30 | 1,733 | 1,785 | 1,730 | 1,785 | 616,900 | 1,785 |
| 2014-06-27 | 1,716 | 1,730 | 1,712 | 1,726 | 247,800 | 1,726 |
| 2014-06-26 | 1,712 | 1,733 | 1,711 | 1,729 | 318,800 | 1,729 |
| 2014-06-25 | 1,720 | 1,727 | 1,704 | 1,709 | 316,100 | 1,709 |
| 2014-06-24 | 1,736 | 1,766 | 1,720 | 1,723 | 250,900 | 1,723 |
| 2014-06-23 | 1,739 | 1,744 | 1,717 | 1,726 | 251,500 | 1,726 |
| 2014-06-20 | 1,739 | 1,743 | 1,722 | 1,735 | 348,800 | 1,735 |
| 2014-06-19 | 1,744 | 1,748 | 1,725 | 1,728 | 595,700 | 1,728 |
| 2014-06-18 | 1,800 | 1,806 | 1,750 | 1,751 | 610,400 | 1,751 |
| 2014-06-17 | 1,776 | 1,797 | 1,771 | 1,790 | 457,900 | 1,790 |
| 2014-06-16 | 1,766 | 1,786 | 1,747 | 1,766 | 484,100 | 1,766 |
| 2014-06-13 | 1,704 | 1,764 | 1,703 | 1,760 | 698,000 | 1,760 |
| 2014-06-12 | 1,677 | 1,748 | 1,673 | 1,744 | 1,268,900 | 1,744 |
| 2014-06-11 | 1,672 | 1,682 | 1,662 | 1,674 | 387,200 | 1,674 |
| 2014-06-10 | 1,698 | 1,699 | 1,674 | 1,676 | 736,800 | 1,676 |
| 2014-06-09 | 1,694 | 1,730 | 1,680 | 1,699 | 785,500 | 1,699 |
| 2014-06-06 | 1,674 | 1,684 | 1,669 | 1,672 | 309,200 | 1,672 |
| 2014-06-05 | 1,698 | 1,699 | 1,668 | 1,671 | 595,000 | 1,671 |
| 2014-06-04 | 1,702 | 1,702 | 1,680 | 1,688 | 599,900 | 1,688 |
| 2014-06-03 | 1,698 | 1,705 | 1,681 | 1,686 | 677,600 | 1,686 |
| 2014-06-02 | 1,710 | 1,735 | 1,688 | 1,694 | 945,900 | 1,694 |
| 2014-05-30 | 1,710 | 1,737 | 1,697 | 1,736 | 688,400 | 1,736 |
| 2014-05-29 | 1,702 | 1,714 | 1,673 | 1,713 | 944,700 | 1,713 |
| 2014-05-28 | 1,740 | 1,745 | 1,705 | 1,713 | 948,700 | 1,713 |
| 2014-05-27 | 1,722 | 1,742 | 1,685 | 1,740 | 1,101,900 | 1,740 |
| 2014-05-26 | 1,801 | 1,804 | 1,717 | 1,740 | 1,333,300 | 1,740 |
| 2014-05-23 | 1,815 | 1,815 | 1,776 | 1,799 | 719,500 | 1,799 |
| 2014-05-22 | 1,800 | 1,816 | 1,755 | 1,812 | 681,600 | 1,812 |
| 2014-05-21 | 1,789 | 1,794 | 1,737 | 1,793 | 629,000 | 1,793 |
| 2014-05-20 | 1,774 | 1,798 | 1,726 | 1,791 | 635,600 | 1,791 |
| 2014-05-19 | 1,783 | 1,826 | 1,773 | 1,781 | 501,600 | 1,781 |
| 2014-05-16 | 1,775 | 1,775 | 1,751 | 1,768 | 269,200 | 1,768 |
| 2014-05-15 | 1,775 | 1,806 | 1,754 | 1,790 | 298,100 | 1,790 |
| 2014-05-14 | 1,773 | 1,849 | 1,761 | 1,799 | 681,800 | 1,799 |
| 2014-05-13 | 1,821 | 1,828 | 1,754 | 1,757 | 673,900 | 1,757 |
| 2014-05-12 | 1,864 | 1,869 | 1,815 | 1,846 | 672,000 | 1,846 |
| 2014-05-09 | 1,875 | 1,954 | 1,853 | 1,885 | 877,000 | 1,885 |
| 2014-05-08 | 1,852 | 1,873 | 1,833 | 1,852 | 180,800 | 1,852 |
| 2014-05-07 | 1,901 | 1,901 | 1,822 | 1,824 | 357,800 | 1,824 |
| 2014-05-02 | 1,888 | 1,929 | 1,880 | 1,908 | 341,800 | 1,908 |
| 2014-05-01 | 1,888 | 1,889 | 1,820 | 1,887 | 365,500 | 1,887 |
| 2014-04-30 | 1,897 | 1,908 | 1,882 | 1,888 | 171,800 | 1,888 |
| 2014-04-28 | 1,888 | 1,894 | 1,852 | 1,890 | 158,000 | 1,890 |
| 2014-04-25 | 1,884 | 1,914 | 1,878 | 1,896 | 250,000 | 1,896 |
| 2014-04-24 | 1,871 | 1,898 | 1,867 | 1,882 | 247,400 | 1,882 |
| 2014-04-23 | 1,843 | 1,867 | 1,840 | 1,866 | 229,200 | 1,866 |
| 2014-04-22 | 1,844 | 1,853 | 1,838 | 1,840 | 248,800 | 1,840 |
| 2014-04-21 | 1,827 | 1,849 | 1,815 | 1,832 | 190,300 | 1,832 |
| 2014-04-18 | 1,807 | 1,819 | 1,795 | 1,814 | 104,300 | 1,814 |
| 2014-04-17 | 1,788 | 1,819 | 1,780 | 1,795 | 171,400 | 1,795 |
| 2014-04-16 | 1,745 | 1,797 | 1,733 | 1,796 | 307,400 | 1,796 |
| 2014-04-15 | 1,770 | 1,781 | 1,725 | 1,733 | 192,000 | 1,733 |
| 2014-04-14 | 1,764 | 1,796 | 1,758 | 1,766 | 199,400 | 1,766 |
| 2014-04-11 | 1,746 | 1,776 | 1,724 | 1,761 | 193,800 | 1,761 |
| 2014-04-10 | 1,799 | 1,819 | 1,769 | 1,778 | 295,600 | 1,778 |
| 2014-04-09 | 1,791 | 1,824 | 1,780 | 1,800 | 272,200 | 1,800 |
| 2014-04-08 | 1,833 | 1,836 | 1,776 | 1,821 | 558,400 | 1,821 |
| 2014-04-07 | 1,881 | 1,912 | 1,870 | 1,879 | 322,700 | 1,879 |
| 2014-04-04 | 1,922 | 1,930 | 1,897 | 1,914 | 379,300 | 1,914 |
| 2014-04-03 | 1,930 | 1,944 | 1,915 | 1,928 | 552,400 | 1,928 |
| 2014-04-02 | 1,855 | 1,936 | 1,826 | 1,929 | 1,246,200 | 1,929 |
| 2014-04-01 | 1,933 | 1,975 | 1,843 | 1,881 | 1,853,200 | 1,881 |
| 2014-03-31 | 1,806 | 1,831 | 1,777 | 1,813 | 910,900 | 1,813 |
| 2014-03-28 | 1,672 | 1,796 | 1,670 | 1,793 | 808,100 | 1,793 |
| 2014-03-27 | 1,629 | 1,672 | 1,616 | 1,666 | 713,200 | 1,666 |
| 2014-03-26 | 1,645 | 1,677 | 1,633 | 1,670 | 907,500 | 1,670 |
| 2014-03-25 | 1,668 | 1,675 | 1,616 | 1,645 | 471,700 | 1,645 |
| 2014-03-24 | 1,662 | 1,695 | 1,654 | 1,670 | 908,900 | 1,670 |
| 2014-03-20 | 1,720 | 1,720 | 1,652 | 1,654 | 770,100 | 1,654 |
| 2014-03-19 | 1,761 | 1,764 | 1,729 | 1,739 | 296,200 | 1,739 |
| 2014-03-18 | 1,749 | 1,777 | 1,743 | 1,763 | 287,600 | 1,763 |
| 2014-03-17 | 1,792 | 1,797 | 1,713 | 1,722 | 446,800 | 1,722 |
| 2014-03-14 | 1,815 | 1,825 | 1,791 | 1,797 | 493,700 | 1,797 |
| 2014-03-13 | 1,897 | 1,903 | 1,831 | 1,843 | 686,000 | 1,843 |
| 2014-03-12 | 1,886 | 1,920 | 1,882 | 1,889 | 687,900 | 1,889 |
| 2014-03-11 | 1,895 | 1,905 | 1,881 | 1,894 | 266,500 | 1,894 |
| 2014-03-10 | 1,917 | 1,919 | 1,889 | 1,895 | 361,000 | 1,895 |
| 2014-03-07 | 1,902 | 1,922 | 1,892 | 1,919 | 300,300 | 1,919 |
| 2014-03-06 | 1,900 | 1,917 | 1,882 | 1,901 | 281,700 | 1,901 |
| 2014-03-05 | 1,899 | 1,919 | 1,882 | 1,903 | 399,500 | 1,903 |
| 2014-03-04 | 1,855 | 1,898 | 1,849 | 1,873 | 414,600 | 1,873 |
| 2014-03-03 | 1,851 | 1,865 | 1,813 | 1,850 | 380,300 | 1,850 |
| 2014-02-28 | 1,902 | 1,902 | 1,851 | 1,863 | 540,700 | 1,863 |
| 2014-02-27 | 1,907 | 1,931 | 1,892 | 1,902 | 594,500 | 1,902 |
| 2014-02-26 | 1,972 | 1,974 | 1,915 | 1,920 | 1,006,500 | 1,920 |
| 2014-02-25 | 1,977 | 1,985 | 1,960 | 1,976 | 434,500 | 1,976 |
| 2014-02-24 | 1,971 | 1,990 | 1,952 | 1,965 | 500,400 | 1,965 |
| 2014-02-21 | 1,962 | 1,985 | 1,956 | 1,964 | 516,200 | 1,964 |
| 2014-02-20 | 2,009 | 2,016 | 1,952 | 1,966 | 744,000 | 1,966 |
| 2014-02-19 | 1,988 | 2,028 | 1,966 | 2,009 | 1,238,200 | 2,009 |
| 2014-02-18 | 1,999 | 2,003 | 1,961 | 1,995 | 1,208,000 | 1,995 |
| 2014-02-17 | 2,041 | 2,042 | 1,971 | 1,988 | 647,900 | 1,988 |
| 2014-02-14 | 2,070 | 2,145 | 2,043 | 2,071 | 744,600 | 2,071 |
| 2014-02-13 | 2,125 | 2,125 | 2,030 | 2,046 | 746,100 | 2,046 |
| 2014-02-12 | 2,149 | 2,150 | 2,110 | 2,125 | 570,300 | 2,125 |
| 2014-02-10 | 2,123 | 2,161 | 2,123 | 2,125 | 677,600 | 2,125 |
| 2014-02-07 | 2,123 | 2,131 | 2,067 | 2,099 | 577,500 | 2,099 |
| 2014-02-06 | 2,149 | 2,150 | 2,061 | 2,087 | 448,100 | 2,087 |
| 2014-02-05 | 2,210 | 2,229 | 2,042 | 2,107 | 797,000 | 2,107 |
| 2014-02-04 | 2,215 | 2,218 | 2,151 | 2,187 | 689,300 | 2,187 |
| 2014-02-03 | 2,319 | 2,345 | 2,270 | 2,286 | 355,000 | 2,286 |
| 2014-01-31 | 2,390 | 2,417 | 2,322 | 2,350 | 281,400 | 2,350 |
| 2014-01-30 | 2,397 | 2,410 | 2,371 | 2,389 | 344,000 | 2,389 |
| 2014-01-29 | 2,410 | 2,430 | 2,397 | 2,422 | 242,200 | 2,422 |
| 2014-01-28 | 2,457 | 2,530 | 2,369 | 2,374 | 590,200 | 2,374 |
| 2014-01-27 | 2,430 | 2,453 | 2,424 | 2,431 | 348,600 | 2,431 |
| 2014-01-24 | 2,517 | 2,544 | 2,490 | 2,504 | 328,300 | 2,504 |
| 2014-01-23 | 2,613 | 2,635 | 2,530 | 2,538 | 641,700 | 2,538 |
| 2014-01-22 | 2,598 | 2,620 | 2,534 | 2,614 | 731,400 | 2,614 |
| 2014-01-21 | 2,524 | 2,606 | 2,519 | 2,598 | 805,600 | 2,598 |
| 2014-01-20 | 2,468 | 2,530 | 2,462 | 2,498 | 376,000 | 2,498 |
| 2014-01-17 | 2,450 | 2,471 | 2,442 | 2,459 | 306,400 | 2,459 |
| 2014-01-16 | 2,452 | 2,459 | 2,413 | 2,441 | 351,300 | 2,441 |
| 2014-01-15 | 2,486 | 2,491 | 2,427 | 2,451 | 501,900 | 2,451 |
| 2014-01-14 | 2,374 | 2,500 | 2,353 | 2,484 | 1,312,800 | 2,484 |
| 2014-01-10 | 2,280 | 2,373 | 2,253 | 2,372 | 938,100 | 2,372 |
| 2014-01-09 | 2,279 | 2,317 | 2,254 | 2,276 | 567,900 | 2,276 |
| 2014-01-08 | 2,217 | 2,240 | 2,204 | 2,240 | 291,100 | 2,240 |
| 2014-01-07 | 2,272 | 2,272 | 2,206 | 2,214 | 428,400 | 2,214 |
| 2014-01-06 | 2,275 | 2,287 | 2,235 | 2,277 | 365,300 | 2,277 |
分割・併合履歴 ： [2001-09-25]1株→2株 [2000-01-26]1株→1.3株 [1999-09-27]1株→1.5株 [1998-12-25]1株→1.5株
