7951 ヤマハ(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 | 1,841 | 1,846 | 1,795 | 1,795 | 593,300 | 1,795 |
| 2014-12-29 | 1,870 | 1,885 | 1,824 | 1,850 | 561,100 | 1,850 |
| 2014-12-26 | 1,830 | 1,857 | 1,827 | 1,854 | 275,100 | 1,854 |
| 2014-12-25 | 1,859 | 1,863 | 1,832 | 1,840 | 317,600 | 1,840 |
| 2014-12-24 | 1,846 | 1,867 | 1,838 | 1,852 | 903,600 | 1,852 |
| 2014-12-22 | 1,819 | 1,826 | 1,793 | 1,811 | 514,200 | 1,811 |
| 2014-12-19 | 1,838 | 1,841 | 1,797 | 1,812 | 887,800 | 1,812 |
| 2014-12-18 | 1,782 | 1,800 | 1,779 | 1,792 | 772,200 | 1,792 |
| 2014-12-17 | 1,722 | 1,748 | 1,712 | 1,743 | 1,098,300 | 1,743 |
| 2014-12-16 | 1,737 | 1,765 | 1,729 | 1,733 | 1,220,000 | 1,733 |
| 2014-12-15 | 1,782 | 1,804 | 1,769 | 1,774 | 1,237,800 | 1,774 |
| 2014-12-12 | 1,801 | 1,845 | 1,800 | 1,822 | 2,362,500 | 1,822 |
| 2014-12-11 | 1,759 | 1,790 | 1,752 | 1,786 | 729,600 | 1,786 |
| 2014-12-10 | 1,810 | 1,820 | 1,779 | 1,795 | 922,200 | 1,795 |
| 2014-12-09 | 1,827 | 1,859 | 1,824 | 1,843 | 693,400 | 1,843 |
| 2014-12-08 | 1,859 | 1,866 | 1,836 | 1,853 | 760,600 | 1,853 |
| 2014-12-05 | 1,859 | 1,878 | 1,852 | 1,862 | 699,500 | 1,862 |
| 2014-12-04 | 1,861 | 1,871 | 1,843 | 1,859 | 973,200 | 1,859 |
| 2014-12-03 | 1,822 | 1,870 | 1,822 | 1,851 | 1,188,000 | 1,851 |
| 2014-12-02 | 1,793 | 1,818 | 1,784 | 1,809 | 960,900 | 1,809 |
| 2014-12-01 | 1,767 | 1,812 | 1,767 | 1,807 | 775,000 | 1,807 |
| 2014-11-28 | 1,749 | 1,770 | 1,749 | 1,769 | 1,022,900 | 1,769 |
| 2014-11-27 | 1,737 | 1,768 | 1,736 | 1,746 | 1,172,800 | 1,746 |
| 2014-11-26 | 1,718 | 1,739 | 1,716 | 1,732 | 996,000 | 1,732 |
| 2014-11-25 | 1,730 | 1,734 | 1,712 | 1,719 | 935,600 | 1,719 |
| 2014-11-21 | 1,684 | 1,708 | 1,678 | 1,704 | 1,366,200 | 1,704 |
| 2014-11-20 | 1,659 | 1,691 | 1,658 | 1,683 | 1,608,400 | 1,683 |
| 2014-11-19 | 1,621 | 1,644 | 1,621 | 1,629 | 837,800 | 1,629 |
| 2014-11-18 | 1,597 | 1,613 | 1,595 | 1,612 | 804,300 | 1,612 |
| 2014-11-17 | 1,622 | 1,624 | 1,561 | 1,570 | 1,166,700 | 1,570 |
| 2014-11-14 | 1,624 | 1,629 | 1,607 | 1,623 | 1,844,000 | 1,623 |
| 2014-11-13 | 1,582 | 1,613 | 1,574 | 1,607 | 936,300 | 1,607 |
| 2014-11-12 | 1,577 | 1,603 | 1,572 | 1,575 | 1,098,000 | 1,575 |
| 2014-11-11 | 1,541 | 1,572 | 1,536 | 1,567 | 885,900 | 1,567 |
| 2014-11-10 | 1,532 | 1,538 | 1,523 | 1,532 | 549,500 | 1,532 |
| 2014-11-07 | 1,532 | 1,542 | 1,524 | 1,541 | 929,400 | 1,541 |
| 2014-11-06 | 1,535 | 1,541 | 1,506 | 1,513 | 887,700 | 1,513 |
| 2014-11-05 | 1,520 | 1,536 | 1,513 | 1,528 | 1,423,900 | 1,528 |
| 2014-11-04 | 1,534 | 1,543 | 1,458 | 1,526 | 2,471,000 | 1,526 |
| 2014-10-31 | 1,445 | 1,513 | 1,430 | 1,501 | 1,583,400 | 1,501 |
| 2014-10-30 | 1,432 | 1,437 | 1,420 | 1,431 | 775,200 | 1,431 |
| 2014-10-29 | 1,387 | 1,426 | 1,378 | 1,421 | 1,059,300 | 1,421 |
| 2014-10-28 | 1,372 | 1,391 | 1,372 | 1,385 | 832,500 | 1,385 |
| 2014-10-27 | 1,361 | 1,371 | 1,347 | 1,370 | 698,800 | 1,370 |
| 2014-10-24 | 1,340 | 1,353 | 1,334 | 1,346 | 793,200 | 1,346 |
| 2014-10-23 | 1,332 | 1,334 | 1,318 | 1,324 | 478,800 | 1,324 |
| 2014-10-22 | 1,311 | 1,339 | 1,311 | 1,337 | 742,800 | 1,337 |
| 2014-10-21 | 1,319 | 1,322 | 1,287 | 1,293 | 758,800 | 1,293 |
| 2014-10-20 | 1,307 | 1,326 | 1,305 | 1,325 | 897,300 | 1,325 |
| 2014-10-17 | 1,287 | 1,297 | 1,276 | 1,277 | 1,239,200 | 1,277 |
| 2014-10-16 | 1,286 | 1,302 | 1,269 | 1,273 | 1,463,800 | 1,273 |
| 2014-10-15 | 1,326 | 1,334 | 1,316 | 1,332 | 721,800 | 1,332 |
| 2014-10-14 | 1,324 | 1,344 | 1,319 | 1,329 | 821,600 | 1,329 |
| 2014-10-10 | 1,361 | 1,365 | 1,346 | 1,352 | 1,107,500 | 1,352 |
| 2014-10-09 | 1,391 | 1,398 | 1,378 | 1,380 | 657,000 | 1,380 |
| 2014-10-08 | 1,394 | 1,394 | 1,382 | 1,389 | 613,700 | 1,389 |
| 2014-10-07 | 1,422 | 1,434 | 1,407 | 1,414 | 852,500 | 1,414 |
| 2014-10-06 | 1,431 | 1,444 | 1,417 | 1,434 | 1,066,200 | 1,434 |
| 2014-10-03 | 1,380 | 1,408 | 1,380 | 1,407 | 1,047,900 | 1,407 |
| 2014-10-02 | 1,421 | 1,428 | 1,392 | 1,393 | 1,161,200 | 1,393 |
| 2014-10-01 | 1,434 | 1,445 | 1,429 | 1,429 | 611,300 | 1,429 |
| 2014-09-30 | 1,444 | 1,448 | 1,426 | 1,433 | 857,600 | 1,433 |
| 2014-09-29 | 1,446 | 1,461 | 1,446 | 1,452 | 654,100 | 1,452 |
| 2014-09-26 | 1,459 | 1,466 | 1,440 | 1,445 | 953,200 | 1,445 |
| 2014-09-25 | 1,486 | 1,493 | 1,475 | 1,481 | 838,400 | 1,481 |
| 2014-09-24 | 1,484 | 1,485 | 1,468 | 1,477 | 792,000 | 1,477 |
| 2014-09-22 | 1,492 | 1,497 | 1,470 | 1,472 | 684,100 | 1,472 |
| 2014-09-19 | 1,499 | 1,506 | 1,490 | 1,502 | 681,200 | 1,502 |
| 2014-09-18 | 1,492 | 1,493 | 1,474 | 1,488 | 664,400 | 1,488 |
| 2014-09-17 | 1,485 | 1,490 | 1,471 | 1,472 | 617,800 | 1,472 |
| 2014-09-16 | 1,480 | 1,488 | 1,467 | 1,470 | 556,300 | 1,470 |
| 2014-09-12 | 1,488 | 1,504 | 1,484 | 1,490 | 2,252,900 | 1,490 |
| 2014-09-11 | 1,484 | 1,506 | 1,484 | 1,503 | 872,900 | 1,503 |
| 2014-09-10 | 1,469 | 1,483 | 1,465 | 1,481 | 497,100 | 1,481 |
| 2014-09-09 | 1,488 | 1,494 | 1,471 | 1,472 | 558,300 | 1,472 |
| 2014-09-08 | 1,485 | 1,490 | 1,476 | 1,478 | 354,100 | 1,478 |
| 2014-09-05 | 1,511 | 1,513 | 1,487 | 1,489 | 392,900 | 1,489 |
| 2014-09-04 | 1,494 | 1,504 | 1,490 | 1,491 | 392,900 | 1,491 |
| 2014-09-03 | 1,516 | 1,520 | 1,506 | 1,508 | 569,200 | 1,508 |
| 2014-09-02 | 1,499 | 1,526 | 1,493 | 1,514 | 561,300 | 1,514 |
| 2014-09-01 | 1,508 | 1,512 | 1,482 | 1,485 | 388,900 | 1,485 |
| 2014-08-29 | 1,489 | 1,497 | 1,481 | 1,492 | 973,800 | 1,492 |
| 2014-08-28 | 1,505 | 1,521 | 1,478 | 1,483 | 1,085,400 | 1,483 |
| 2014-08-27 | 1,518 | 1,530 | 1,508 | 1,521 | 533,600 | 1,521 |
| 2014-08-26 | 1,541 | 1,543 | 1,515 | 1,518 | 542,400 | 1,518 |
| 2014-08-25 | 1,541 | 1,548 | 1,530 | 1,544 | 435,500 | 1,544 |
| 2014-08-22 | 1,533 | 1,544 | 1,521 | 1,528 | 537,600 | 1,528 |
| 2014-08-21 | 1,535 | 1,549 | 1,531 | 1,537 | 548,400 | 1,537 |
| 2014-08-20 | 1,535 | 1,535 | 1,519 | 1,526 | 421,700 | 1,526 |
| 2014-08-19 | 1,537 | 1,540 | 1,523 | 1,535 | 562,400 | 1,535 |
| 2014-08-18 | 1,535 | 1,546 | 1,516 | 1,524 | 740,900 | 1,524 |
| 2014-08-15 | 1,521 | 1,553 | 1,516 | 1,551 | 816,600 | 1,551 |
| 2014-08-14 | 1,512 | 1,531 | 1,506 | 1,522 | 804,900 | 1,522 |
| 2014-08-13 | 1,495 | 1,518 | 1,484 | 1,516 | 823,400 | 1,516 |
| 2014-08-12 | 1,520 | 1,524 | 1,502 | 1,511 | 774,300 | 1,511 |
| 2014-08-11 | 1,509 | 1,532 | 1,499 | 1,524 | 757,700 | 1,524 |
| 2014-08-08 | 1,504 | 1,520 | 1,473 | 1,473 | 1,192,500 | 1,473 |
| 2014-08-07 | 1,523 | 1,530 | 1,512 | 1,527 | 621,500 | 1,527 |
| 2014-08-06 | 1,527 | 1,538 | 1,518 | 1,523 | 716,500 | 1,523 |
| 2014-08-05 | 1,559 | 1,561 | 1,524 | 1,528 | 846,200 | 1,528 |
| 2014-08-04 | 1,551 | 1,576 | 1,540 | 1,557 | 1,046,300 | 1,557 |
| 2014-08-01 | 1,553 | 1,580 | 1,536 | 1,549 | 1,380,300 | 1,549 |
| 2014-07-31 | 1,603 | 1,613 | 1,589 | 1,593 | 831,400 | 1,593 |
| 2014-07-30 | 1,579 | 1,599 | 1,574 | 1,583 | 601,800 | 1,583 |
| 2014-07-29 | 1,589 | 1,589 | 1,574 | 1,583 | 738,800 | 1,583 |
| 2014-07-28 | 1,592 | 1,608 | 1,584 | 1,589 | 887,100 | 1,589 |
| 2014-07-25 | 1,573 | 1,592 | 1,558 | 1,589 | 788,500 | 1,589 |
| 2014-07-24 | 1,578 | 1,579 | 1,551 | 1,558 | 612,000 | 1,558 |
| 2014-07-23 | 1,555 | 1,568 | 1,555 | 1,564 | 423,300 | 1,564 |
| 2014-07-22 | 1,548 | 1,562 | 1,533 | 1,555 | 838,700 | 1,555 |
| 2014-07-18 | 1,558 | 1,563 | 1,532 | 1,541 | 1,359,000 | 1,541 |
| 2014-07-17 | 1,607 | 1,614 | 1,595 | 1,602 | 478,500 | 1,602 |
| 2014-07-16 | 1,614 | 1,617 | 1,596 | 1,597 | 427,400 | 1,597 |
| 2014-07-15 | 1,614 | 1,619 | 1,607 | 1,614 | 421,100 | 1,614 |
| 2014-07-14 | 1,602 | 1,619 | 1,587 | 1,597 | 727,800 | 1,597 |
| 2014-07-11 | 1,589 | 1,609 | 1,584 | 1,601 | 893,000 | 1,601 |
| 2014-07-10 | 1,609 | 1,614 | 1,596 | 1,598 | 683,500 | 1,598 |
| 2014-07-09 | 1,588 | 1,607 | 1,585 | 1,604 | 591,300 | 1,604 |
| 2014-07-08 | 1,586 | 1,610 | 1,577 | 1,606 | 645,700 | 1,606 |
| 2014-07-07 | 1,595 | 1,600 | 1,589 | 1,591 | 587,700 | 1,591 |
| 2014-07-04 | 1,630 | 1,630 | 1,596 | 1,602 | 797,500 | 1,602 |
| 2014-07-03 | 1,613 | 1,628 | 1,602 | 1,610 | 707,500 | 1,610 |
| 2014-07-02 | 1,621 | 1,635 | 1,614 | 1,617 | 694,000 | 1,617 |
| 2014-07-01 | 1,609 | 1,635 | 1,609 | 1,621 | 1,034,600 | 1,621 |
| 2014-06-30 | 1,607 | 1,611 | 1,578 | 1,601 | 1,057,100 | 1,601 |
| 2014-06-27 | 1,622 | 1,622 | 1,582 | 1,588 | 819,200 | 1,588 |
| 2014-06-26 | 1,622 | 1,622 | 1,602 | 1,611 | 787,100 | 1,611 |
| 2014-06-25 | 1,617 | 1,617 | 1,594 | 1,601 | 1,101,400 | 1,601 |
| 2014-06-24 | 1,634 | 1,642 | 1,614 | 1,623 | 810,800 | 1,623 |
| 2014-06-23 | 1,644 | 1,649 | 1,604 | 1,626 | 2,020,900 | 1,626 |
| 2014-06-20 | 1,685 | 1,703 | 1,670 | 1,684 | 1,005,200 | 1,684 |
| 2014-06-19 | 1,676 | 1,703 | 1,668 | 1,699 | 855,700 | 1,699 |
| 2014-06-18 | 1,690 | 1,699 | 1,674 | 1,689 | 584,800 | 1,689 |
| 2014-06-17 | 1,669 | 1,680 | 1,661 | 1,679 | 640,000 | 1,679 |
| 2014-06-16 | 1,667 | 1,676 | 1,638 | 1,651 | 806,000 | 1,651 |
| 2014-06-13 | 1,666 | 1,690 | 1,646 | 1,687 | 1,659,700 | 1,687 |
| 2014-06-12 | 1,673 | 1,674 | 1,642 | 1,666 | 986,700 | 1,666 |
| 2014-06-11 | 1,648 | 1,690 | 1,648 | 1,677 | 1,025,100 | 1,677 |
| 2014-06-10 | 1,660 | 1,663 | 1,629 | 1,635 | 620,500 | 1,635 |
| 2014-06-09 | 1,658 | 1,660 | 1,641 | 1,644 | 537,500 | 1,644 |
| 2014-06-06 | 1,647 | 1,651 | 1,633 | 1,643 | 757,700 | 1,643 |
| 2014-06-05 | 1,641 | 1,653 | 1,631 | 1,648 | 806,500 | 1,648 |
| 2014-06-04 | 1,633 | 1,648 | 1,622 | 1,640 | 757,200 | 1,640 |
| 2014-06-03 | 1,655 | 1,675 | 1,613 | 1,633 | 1,112,300 | 1,633 |
| 2014-06-02 | 1,596 | 1,639 | 1,596 | 1,630 | 727,300 | 1,630 |
| 2014-05-30 | 1,600 | 1,614 | 1,575 | 1,585 | 1,338,700 | 1,585 |
| 2014-05-29 | 1,614 | 1,625 | 1,593 | 1,613 | 557,000 | 1,613 |
| 2014-05-28 | 1,590 | 1,617 | 1,586 | 1,608 | 646,600 | 1,608 |
| 2014-05-27 | 1,599 | 1,612 | 1,586 | 1,589 | 712,000 | 1,589 |
| 2014-05-26 | 1,593 | 1,596 | 1,567 | 1,587 | 508,700 | 1,587 |
| 2014-05-23 | 1,573 | 1,586 | 1,567 | 1,570 | 982,400 | 1,570 |
| 2014-05-22 | 1,564 | 1,574 | 1,543 | 1,573 | 1,220,400 | 1,573 |
| 2014-05-21 | 1,517 | 1,535 | 1,496 | 1,530 | 836,600 | 1,530 |
| 2014-05-20 | 1,536 | 1,537 | 1,515 | 1,523 | 643,500 | 1,523 |
| 2014-05-19 | 1,563 | 1,565 | 1,522 | 1,529 | 928,900 | 1,529 |
| 2014-05-16 | 1,568 | 1,574 | 1,554 | 1,561 | 851,400 | 1,561 |
| 2014-05-15 | 1,566 | 1,582 | 1,553 | 1,580 | 1,074,400 | 1,580 |
| 2014-05-14 | 1,558 | 1,566 | 1,543 | 1,560 | 637,400 | 1,560 |
| 2014-05-13 | 1,540 | 1,569 | 1,539 | 1,557 | 886,900 | 1,557 |
| 2014-05-12 | 1,518 | 1,535 | 1,506 | 1,524 | 770,100 | 1,524 |
| 2014-05-09 | 1,495 | 1,532 | 1,491 | 1,513 | 1,287,300 | 1,513 |
| 2014-05-08 | 1,516 | 1,544 | 1,502 | 1,514 | 1,149,900 | 1,514 |
| 2014-05-07 | 1,504 | 1,524 | 1,484 | 1,492 | 1,609,700 | 1,492 |
| 2014-05-02 | 1,522 | 1,552 | 1,511 | 1,535 | 1,543,500 | 1,535 |
| 2014-05-01 | 1,500 | 1,528 | 1,487 | 1,520 | 2,410,500 | 1,520 |
| 2014-04-30 | 1,397 | 1,398 | 1,361 | 1,368 | 788,300 | 1,368 |
| 2014-04-28 | 1,375 | 1,386 | 1,365 | 1,386 | 434,000 | 1,386 |
| 2014-04-25 | 1,397 | 1,418 | 1,383 | 1,390 | 687,500 | 1,390 |
| 2014-04-24 | 1,395 | 1,413 | 1,385 | 1,394 | 583,000 | 1,394 |
| 2014-04-23 | 1,396 | 1,400 | 1,383 | 1,400 | 477,400 | 1,400 |
| 2014-04-22 | 1,410 | 1,411 | 1,376 | 1,377 | 445,200 | 1,377 |
| 2014-04-21 | 1,390 | 1,407 | 1,385 | 1,398 | 464,700 | 1,398 |
| 2014-04-18 | 1,370 | 1,393 | 1,370 | 1,391 | 434,100 | 1,391 |
| 2014-04-17 | 1,362 | 1,383 | 1,353 | 1,370 | 849,700 | 1,370 |
| 2014-04-16 | 1,350 | 1,385 | 1,349 | 1,378 | 1,098,500 | 1,378 |
| 2014-04-15 | 1,320 | 1,364 | 1,313 | 1,333 | 1,332,600 | 1,333 |
| 2014-04-14 | 1,269 | 1,302 | 1,269 | 1,292 | 720,700 | 1,292 |
| 2014-04-11 | 1,278 | 1,288 | 1,267 | 1,278 | 1,954,200 | 1,278 |
| 2014-04-10 | 1,352 | 1,353 | 1,312 | 1,318 | 792,700 | 1,318 |
| 2014-04-09 | 1,365 | 1,368 | 1,332 | 1,334 | 933,600 | 1,334 |
| 2014-04-08 | 1,371 | 1,383 | 1,362 | 1,365 | 737,000 | 1,365 |
| 2014-04-07 | 1,377 | 1,387 | 1,361 | 1,383 | 843,500 | 1,383 |
| 2014-04-04 | 1,370 | 1,392 | 1,355 | 1,390 | 1,197,500 | 1,390 |
| 2014-04-03 | 1,365 | 1,394 | 1,355 | 1,374 | 1,224,800 | 1,374 |
| 2014-04-02 | 1,341 | 1,369 | 1,333 | 1,351 | 1,056,100 | 1,351 |
| 2014-04-01 | 1,349 | 1,359 | 1,322 | 1,323 | 986,500 | 1,323 |
| 2014-03-31 | 1,327 | 1,335 | 1,313 | 1,329 | 552,900 | 1,329 |
| 2014-03-28 | 1,291 | 1,325 | 1,288 | 1,322 | 814,500 | 1,322 |
| 2014-03-27 | 1,263 | 1,305 | 1,247 | 1,298 | 1,085,300 | 1,298 |
| 2014-03-26 | 1,303 | 1,304 | 1,264 | 1,278 | 1,770,400 | 1,278 |
| 2014-03-25 | 1,265 | 1,307 | 1,260 | 1,297 | 1,226,500 | 1,297 |
| 2014-03-24 | 1,302 | 1,329 | 1,296 | 1,304 | 1,252,400 | 1,304 |
| 2014-03-20 | 1,352 | 1,359 | 1,304 | 1,306 | 1,045,200 | 1,306 |
| 2014-03-19 | 1,358 | 1,374 | 1,335 | 1,356 | 715,800 | 1,356 |
| 2014-03-18 | 1,365 | 1,370 | 1,348 | 1,354 | 601,800 | 1,354 |
| 2014-03-17 | 1,341 | 1,368 | 1,340 | 1,354 | 901,600 | 1,354 |
| 2014-03-14 | 1,327 | 1,365 | 1,325 | 1,354 | 3,015,700 | 1,354 |
| 2014-03-13 | 1,387 | 1,392 | 1,373 | 1,376 | 694,700 | 1,376 |
| 2014-03-12 | 1,412 | 1,413 | 1,379 | 1,379 | 718,900 | 1,379 |
| 2014-03-11 | 1,409 | 1,433 | 1,409 | 1,427 | 545,300 | 1,427 |
| 2014-03-10 | 1,410 | 1,428 | 1,393 | 1,411 | 627,900 | 1,411 |
| 2014-03-07 | 1,434 | 1,447 | 1,410 | 1,423 | 765,900 | 1,423 |
| 2014-03-06 | 1,412 | 1,433 | 1,397 | 1,427 | 886,600 | 1,427 |
| 2014-03-05 | 1,392 | 1,410 | 1,384 | 1,388 | 737,400 | 1,388 |
| 2014-03-04 | 1,360 | 1,377 | 1,348 | 1,373 | 618,400 | 1,373 |
| 2014-03-03 | 1,380 | 1,381 | 1,343 | 1,368 | 629,300 | 1,368 |
| 2014-02-28 | 1,417 | 1,424 | 1,382 | 1,391 | 833,600 | 1,391 |
| 2014-02-27 | 1,414 | 1,420 | 1,390 | 1,411 | 713,900 | 1,411 |
| 2014-02-26 | 1,396 | 1,437 | 1,391 | 1,416 | 696,800 | 1,416 |
| 2014-02-25 | 1,406 | 1,435 | 1,401 | 1,426 | 1,098,700 | 1,426 |
| 2014-02-24 | 1,371 | 1,407 | 1,364 | 1,385 | 835,900 | 1,385 |
| 2014-02-21 | 1,346 | 1,395 | 1,345 | 1,386 | 1,011,600 | 1,386 |
| 2014-02-20 | 1,370 | 1,373 | 1,327 | 1,330 | 1,184,500 | 1,330 |
| 2014-02-19 | 1,356 | 1,388 | 1,356 | 1,380 | 740,600 | 1,380 |
| 2014-02-18 | 1,358 | 1,401 | 1,352 | 1,390 | 962,500 | 1,390 |
| 2014-02-17 | 1,330 | 1,350 | 1,314 | 1,345 | 973,900 | 1,345 |
| 2014-02-14 | 1,345 | 1,376 | 1,318 | 1,329 | 2,051,800 | 1,329 |
| 2014-02-13 | 1,376 | 1,387 | 1,348 | 1,352 | 1,510,300 | 1,352 |
| 2014-02-12 | 1,395 | 1,398 | 1,372 | 1,380 | 1,257,500 | 1,380 |
| 2014-02-10 | 1,349 | 1,369 | 1,344 | 1,365 | 1,620,800 | 1,365 |
| 2014-02-07 | 1,325 | 1,328 | 1,304 | 1,319 | 1,952,300 | 1,319 |
| 2014-02-06 | 1,290 | 1,326 | 1,280 | 1,296 | 2,891,500 | 1,296 |
| 2014-02-05 | 1,388 | 1,417 | 1,375 | 1,410 | 1,674,000 | 1,410 |
| 2014-02-04 | 1,435 | 1,440 | 1,372 | 1,376 | 1,671,300 | 1,376 |
| 2014-02-03 | 1,500 | 1,510 | 1,471 | 1,479 | 743,600 | 1,479 |
| 2014-01-31 | 1,540 | 1,549 | 1,503 | 1,529 | 967,600 | 1,529 |
| 2014-01-30 | 1,537 | 1,543 | 1,501 | 1,519 | 1,140,300 | 1,519 |
| 2014-01-29 | 1,546 | 1,576 | 1,538 | 1,576 | 1,004,200 | 1,576 |
| 2014-01-28 | 1,510 | 1,537 | 1,497 | 1,528 | 1,093,900 | 1,528 |
| 2014-01-27 | 1,500 | 1,515 | 1,491 | 1,495 | 1,005,600 | 1,495 |
| 2014-01-24 | 1,594 | 1,599 | 1,539 | 1,551 | 1,840,300 | 1,551 |
| 2014-01-23 | 1,640 | 1,657 | 1,609 | 1,617 | 1,793,700 | 1,617 |
| 2014-01-22 | 1,612 | 1,643 | 1,590 | 1,614 | 1,499,800 | 1,614 |
| 2014-01-21 | 1,615 | 1,639 | 1,609 | 1,619 | 927,500 | 1,619 |
| 2014-01-20 | 1,618 | 1,621 | 1,598 | 1,612 | 560,200 | 1,612 |
| 2014-01-17 | 1,610 | 1,631 | 1,603 | 1,615 | 1,545,200 | 1,615 |
| 2014-01-16 | 1,644 | 1,658 | 1,624 | 1,631 | 962,800 | 1,631 |
| 2014-01-15 | 1,640 | 1,646 | 1,619 | 1,644 | 1,336,400 | 1,644 |
| 2014-01-14 | 1,630 | 1,640 | 1,603 | 1,607 | 1,410,900 | 1,607 |
| 2014-01-10 | 1,659 | 1,690 | 1,641 | 1,690 | 1,637,200 | 1,690 |
| 2014-01-09 | 1,676 | 1,689 | 1,662 | 1,680 | 938,200 | 1,680 |
| 2014-01-08 | 1,669 | 1,705 | 1,666 | 1,701 | 924,000 | 1,701 |
| 2014-01-07 | 1,636 | 1,667 | 1,630 | 1,657 | 942,200 | 1,657 |
| 2014-01-06 | 1,631 | 1,666 | 1,624 | 1,650 | 1,216,400 | 1,650 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
