8179 ロイヤルホールディングス(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 | 1,702 | 1,705 | 1,672 | 1,678 | 319,400 | 1,678 |
| 2014-12-29 | 1,721 | 1,721 | 1,690 | 1,719 | 264,100 | 1,719 |
| 2014-12-26 | 1,742 | 1,744 | 1,708 | 1,719 | 644,800 | 1,719 |
| 2014-12-25 | 1,747 | 1,763 | 1,743 | 1,756 | 940,200 | 1,756 |
| 2014-12-24 | 1,740 | 1,747 | 1,736 | 1,747 | 220,800 | 1,747 |
| 2014-12-22 | 1,723 | 1,735 | 1,720 | 1,734 | 245,500 | 1,734 |
| 2014-12-19 | 1,721 | 1,724 | 1,711 | 1,723 | 164,400 | 1,723 |
| 2014-12-18 | 1,733 | 1,733 | 1,709 | 1,714 | 254,800 | 1,714 |
| 2014-12-17 | 1,725 | 1,735 | 1,718 | 1,718 | 133,300 | 1,718 |
| 2014-12-16 | 1,740 | 1,740 | 1,723 | 1,725 | 189,900 | 1,725 |
| 2014-12-15 | 1,732 | 1,756 | 1,732 | 1,743 | 162,100 | 1,743 |
| 2014-12-12 | 1,732 | 1,747 | 1,716 | 1,728 | 358,100 | 1,728 |
| 2014-12-11 | 1,715 | 1,744 | 1,715 | 1,744 | 188,400 | 1,744 |
| 2014-12-10 | 1,730 | 1,730 | 1,715 | 1,716 | 160,900 | 1,716 |
| 2014-12-09 | 1,728 | 1,734 | 1,724 | 1,729 | 80,300 | 1,729 |
| 2014-12-08 | 1,725 | 1,728 | 1,720 | 1,728 | 84,900 | 1,728 |
| 2014-12-05 | 1,721 | 1,724 | 1,715 | 1,718 | 116,000 | 1,718 |
| 2014-12-04 | 1,725 | 1,725 | 1,718 | 1,720 | 116,900 | 1,720 |
| 2014-12-03 | 1,729 | 1,729 | 1,718 | 1,724 | 112,600 | 1,724 |
| 2014-12-02 | 1,732 | 1,732 | 1,720 | 1,728 | 112,200 | 1,728 |
| 2014-12-01 | 1,727 | 1,733 | 1,720 | 1,732 | 111,800 | 1,732 |
| 2014-11-28 | 1,719 | 1,728 | 1,708 | 1,717 | 122,700 | 1,717 |
| 2014-11-27 | 1,727 | 1,738 | 1,710 | 1,716 | 146,200 | 1,716 |
| 2014-11-26 | 1,715 | 1,727 | 1,713 | 1,715 | 86,000 | 1,715 |
| 2014-11-25 | 1,715 | 1,719 | 1,699 | 1,716 | 100,700 | 1,716 |
| 2014-11-21 | 1,713 | 1,715 | 1,691 | 1,697 | 198,600 | 1,697 |
| 2014-11-20 | 1,706 | 1,715 | 1,704 | 1,708 | 76,000 | 1,708 |
| 2014-11-19 | 1,713 | 1,719 | 1,704 | 1,704 | 115,200 | 1,704 |
| 2014-11-18 | 1,706 | 1,712 | 1,703 | 1,709 | 96,900 | 1,709 |
| 2014-11-17 | 1,700 | 1,714 | 1,690 | 1,698 | 119,700 | 1,698 |
| 2014-11-14 | 1,715 | 1,715 | 1,689 | 1,697 | 136,100 | 1,697 |
| 2014-11-13 | 1,677 | 1,699 | 1,677 | 1,699 | 116,800 | 1,699 |
| 2014-11-12 | 1,696 | 1,697 | 1,673 | 1,675 | 138,800 | 1,675 |
| 2014-11-11 | 1,699 | 1,708 | 1,672 | 1,683 | 159,300 | 1,683 |
| 2014-11-10 | 1,664 | 1,697 | 1,664 | 1,689 | 134,600 | 1,689 |
| 2014-11-07 | 1,673 | 1,677 | 1,659 | 1,661 | 190,300 | 1,661 |
| 2014-11-06 | 1,701 | 1,706 | 1,669 | 1,669 | 290,300 | 1,669 |
| 2014-11-05 | 1,720 | 1,725 | 1,692 | 1,712 | 299,300 | 1,712 |
| 2014-11-04 | 1,771 | 1,779 | 1,716 | 1,716 | 375,200 | 1,716 |
| 2014-10-31 | 1,735 | 1,777 | 1,735 | 1,775 | 124,400 | 1,775 |
| 2014-10-30 | 1,738 | 1,749 | 1,730 | 1,736 | 88,400 | 1,736 |
| 2014-10-29 | 1,729 | 1,737 | 1,723 | 1,733 | 90,600 | 1,733 |
| 2014-10-28 | 1,717 | 1,726 | 1,710 | 1,717 | 62,300 | 1,717 |
| 2014-10-27 | 1,708 | 1,719 | 1,706 | 1,714 | 82,400 | 1,714 |
| 2014-10-24 | 1,702 | 1,703 | 1,690 | 1,693 | 46,800 | 1,693 |
| 2014-10-23 | 1,705 | 1,707 | 1,686 | 1,690 | 81,900 | 1,690 |
| 2014-10-22 | 1,715 | 1,717 | 1,700 | 1,712 | 54,900 | 1,712 |
| 2014-10-21 | 1,720 | 1,729 | 1,695 | 1,698 | 74,000 | 1,698 |
| 2014-10-20 | 1,671 | 1,716 | 1,671 | 1,716 | 98,100 | 1,716 |
| 2014-10-17 | 1,668 | 1,680 | 1,636 | 1,639 | 151,400 | 1,639 |
| 2014-10-16 | 1,681 | 1,702 | 1,671 | 1,673 | 157,100 | 1,673 |
| 2014-10-15 | 1,704 | 1,716 | 1,692 | 1,700 | 115,800 | 1,700 |
| 2014-10-14 | 1,712 | 1,727 | 1,706 | 1,709 | 98,100 | 1,709 |
| 2014-10-10 | 1,735 | 1,743 | 1,722 | 1,734 | 117,400 | 1,734 |
| 2014-10-09 | 1,768 | 1,781 | 1,753 | 1,753 | 73,700 | 1,753 |
| 2014-10-08 | 1,763 | 1,775 | 1,759 | 1,765 | 78,500 | 1,765 |
| 2014-10-07 | 1,800 | 1,808 | 1,782 | 1,783 | 98,100 | 1,783 |
| 2014-10-06 | 1,775 | 1,810 | 1,775 | 1,801 | 161,400 | 1,801 |
| 2014-10-03 | 1,742 | 1,763 | 1,736 | 1,762 | 101,500 | 1,762 |
| 2014-10-02 | 1,741 | 1,752 | 1,731 | 1,749 | 158,700 | 1,749 |
| 2014-10-01 | 1,772 | 1,772 | 1,753 | 1,755 | 85,600 | 1,755 |
| 2014-09-30 | 1,758 | 1,777 | 1,756 | 1,771 | 88,100 | 1,771 |
| 2014-09-29 | 1,766 | 1,770 | 1,750 | 1,760 | 49,100 | 1,760 |
| 2014-09-26 | 1,746 | 1,762 | 1,740 | 1,753 | 79,000 | 1,753 |
| 2014-09-25 | 1,771 | 1,771 | 1,743 | 1,747 | 116,200 | 1,747 |
| 2014-09-24 | 1,780 | 1,780 | 1,761 | 1,763 | 102,900 | 1,763 |
| 2014-09-22 | 1,773 | 1,785 | 1,772 | 1,777 | 65,000 | 1,777 |
| 2014-09-19 | 1,760 | 1,773 | 1,760 | 1,772 | 123,800 | 1,772 |
| 2014-09-18 | 1,744 | 1,762 | 1,737 | 1,761 | 86,400 | 1,761 |
| 2014-09-17 | 1,750 | 1,754 | 1,743 | 1,744 | 52,700 | 1,744 |
| 2014-09-16 | 1,730 | 1,750 | 1,729 | 1,749 | 85,400 | 1,749 |
| 2014-09-12 | 1,728 | 1,731 | 1,719 | 1,731 | 103,000 | 1,731 |
| 2014-09-11 | 1,740 | 1,740 | 1,718 | 1,719 | 80,600 | 1,719 |
| 2014-09-10 | 1,724 | 1,740 | 1,715 | 1,740 | 64,100 | 1,740 |
| 2014-09-09 | 1,730 | 1,730 | 1,722 | 1,723 | 37,200 | 1,723 |
| 2014-09-08 | 1,717 | 1,733 | 1,710 | 1,729 | 81,300 | 1,729 |
| 2014-09-05 | 1,729 | 1,729 | 1,712 | 1,717 | 32,900 | 1,717 |
| 2014-09-04 | 1,729 | 1,734 | 1,719 | 1,720 | 56,100 | 1,720 |
| 2014-09-03 | 1,730 | 1,736 | 1,724 | 1,734 | 66,000 | 1,734 |
| 2014-09-02 | 1,720 | 1,730 | 1,715 | 1,724 | 54,600 | 1,724 |
| 2014-09-01 | 1,707 | 1,717 | 1,696 | 1,715 | 75,300 | 1,715 |
| 2014-08-29 | 1,720 | 1,721 | 1,704 | 1,707 | 57,000 | 1,707 |
| 2014-08-28 | 1,740 | 1,740 | 1,722 | 1,728 | 51,900 | 1,728 |
| 2014-08-27 | 1,723 | 1,742 | 1,723 | 1,737 | 115,300 | 1,737 |
| 2014-08-26 | 1,724 | 1,726 | 1,712 | 1,716 | 51,900 | 1,716 |
| 2014-08-25 | 1,720 | 1,733 | 1,717 | 1,719 | 50,000 | 1,719 |
| 2014-08-22 | 1,720 | 1,722 | 1,710 | 1,717 | 83,100 | 1,717 |
| 2014-08-21 | 1,721 | 1,725 | 1,716 | 1,722 | 43,300 | 1,722 |
| 2014-08-20 | 1,730 | 1,735 | 1,715 | 1,721 | 51,400 | 1,721 |
| 2014-08-19 | 1,720 | 1,735 | 1,719 | 1,731 | 83,800 | 1,731 |
| 2014-08-18 | 1,698 | 1,716 | 1,694 | 1,712 | 72,000 | 1,712 |
| 2014-08-15 | 1,670 | 1,706 | 1,669 | 1,705 | 110,300 | 1,705 |
| 2014-08-14 | 1,666 | 1,678 | 1,666 | 1,674 | 55,500 | 1,674 |
| 2014-08-13 | 1,651 | 1,673 | 1,643 | 1,664 | 73,000 | 1,664 |
| 2014-08-12 | 1,672 | 1,685 | 1,666 | 1,671 | 37,200 | 1,671 |
| 2014-08-11 | 1,667 | 1,691 | 1,660 | 1,679 | 99,700 | 1,679 |
| 2014-08-08 | 1,652 | 1,662 | 1,638 | 1,647 | 133,400 | 1,647 |
| 2014-08-07 | 1,631 | 1,654 | 1,622 | 1,651 | 109,800 | 1,651 |
| 2014-08-06 | 1,660 | 1,669 | 1,631 | 1,633 | 109,000 | 1,633 |
| 2014-08-05 | 1,652 | 1,679 | 1,650 | 1,669 | 129,700 | 1,669 |
| 2014-08-04 | 1,663 | 1,664 | 1,648 | 1,651 | 93,700 | 1,651 |
| 2014-08-01 | 1,680 | 1,680 | 1,660 | 1,661 | 158,500 | 1,661 |
| 2014-07-31 | 1,705 | 1,709 | 1,687 | 1,693 | 78,200 | 1,693 |
| 2014-07-30 | 1,707 | 1,716 | 1,703 | 1,710 | 51,100 | 1,710 |
| 2014-07-29 | 1,728 | 1,731 | 1,707 | 1,713 | 135,000 | 1,713 |
| 2014-07-28 | 1,746 | 1,746 | 1,715 | 1,735 | 72,400 | 1,735 |
| 2014-07-25 | 1,714 | 1,745 | 1,678 | 1,736 | 298,300 | 1,736 |
| 2014-07-24 | 1,716 | 1,716 | 1,704 | 1,709 | 48,300 | 1,709 |
| 2014-07-23 | 1,716 | 1,719 | 1,708 | 1,709 | 46,700 | 1,709 |
| 2014-07-22 | 1,710 | 1,722 | 1,707 | 1,713 | 47,500 | 1,713 |
| 2014-07-18 | 1,704 | 1,717 | 1,693 | 1,710 | 64,000 | 1,710 |
| 2014-07-17 | 1,708 | 1,721 | 1,708 | 1,714 | 71,400 | 1,714 |
| 2014-07-16 | 1,708 | 1,721 | 1,706 | 1,710 | 48,800 | 1,710 |
| 2014-07-15 | 1,715 | 1,715 | 1,708 | 1,711 | 42,700 | 1,711 |
| 2014-07-14 | 1,704 | 1,718 | 1,695 | 1,714 | 89,900 | 1,714 |
| 2014-07-11 | 1,702 | 1,715 | 1,692 | 1,702 | 111,100 | 1,702 |
| 2014-07-10 | 1,740 | 1,749 | 1,715 | 1,715 | 109,600 | 1,715 |
| 2014-07-09 | 1,744 | 1,744 | 1,728 | 1,740 | 78,600 | 1,740 |
| 2014-07-08 | 1,761 | 1,767 | 1,740 | 1,759 | 117,800 | 1,759 |
| 2014-07-07 | 1,744 | 1,762 | 1,739 | 1,759 | 163,300 | 1,759 |
| 2014-07-04 | 1,710 | 1,747 | 1,709 | 1,744 | 209,400 | 1,744 |
| 2014-07-03 | 1,687 | 1,709 | 1,686 | 1,709 | 184,300 | 1,709 |
| 2014-07-02 | 1,697 | 1,697 | 1,674 | 1,687 | 111,700 | 1,687 |
| 2014-07-01 | 1,686 | 1,700 | 1,686 | 1,699 | 148,800 | 1,699 |
| 2014-06-30 | 1,685 | 1,697 | 1,680 | 1,697 | 167,800 | 1,697 |
| 2014-06-27 | 1,680 | 1,685 | 1,669 | 1,685 | 248,800 | 1,685 |
| 2014-06-26 | 1,660 | 1,685 | 1,651 | 1,675 | 760,200 | 1,675 |
| 2014-06-25 | 1,671 | 1,687 | 1,670 | 1,670 | 1,235,300 | 1,670 |
| 2014-06-24 | 1,682 | 1,689 | 1,667 | 1,687 | 275,000 | 1,687 |
| 2014-06-23 | 1,698 | 1,700 | 1,691 | 1,692 | 148,400 | 1,692 |
| 2014-06-20 | 1,695 | 1,700 | 1,689 | 1,700 | 142,800 | 1,700 |
| 2014-06-19 | 1,687 | 1,699 | 1,685 | 1,698 | 156,300 | 1,698 |
| 2014-06-18 | 1,657 | 1,693 | 1,656 | 1,687 | 141,600 | 1,687 |
| 2014-06-17 | 1,637 | 1,655 | 1,636 | 1,654 | 164,900 | 1,654 |
| 2014-06-16 | 1,637 | 1,639 | 1,630 | 1,637 | 70,700 | 1,637 |
| 2014-06-13 | 1,621 | 1,639 | 1,621 | 1,635 | 120,200 | 1,635 |
| 2014-06-12 | 1,629 | 1,639 | 1,626 | 1,630 | 80,100 | 1,630 |
| 2014-06-11 | 1,620 | 1,637 | 1,620 | 1,634 | 107,800 | 1,634 |
| 2014-06-10 | 1,628 | 1,631 | 1,620 | 1,620 | 90,600 | 1,620 |
| 2014-06-09 | 1,628 | 1,632 | 1,624 | 1,628 | 75,800 | 1,628 |
| 2014-06-06 | 1,622 | 1,629 | 1,621 | 1,628 | 101,600 | 1,628 |
| 2014-06-05 | 1,628 | 1,628 | 1,618 | 1,623 | 72,200 | 1,623 |
| 2014-06-04 | 1,614 | 1,628 | 1,607 | 1,628 | 174,200 | 1,628 |
| 2014-06-03 | 1,591 | 1,610 | 1,591 | 1,606 | 176,700 | 1,606 |
| 2014-06-02 | 1,586 | 1,595 | 1,580 | 1,594 | 124,400 | 1,594 |
| 2014-05-30 | 1,573 | 1,586 | 1,570 | 1,585 | 98,600 | 1,585 |
| 2014-05-29 | 1,556 | 1,576 | 1,556 | 1,574 | 88,200 | 1,574 |
| 2014-05-28 | 1,558 | 1,560 | 1,546 | 1,554 | 63,200 | 1,554 |
| 2014-05-27 | 1,556 | 1,566 | 1,543 | 1,553 | 158,400 | 1,553 |
| 2014-05-26 | 1,546 | 1,551 | 1,541 | 1,551 | 54,000 | 1,551 |
| 2014-05-23 | 1,534 | 1,544 | 1,532 | 1,542 | 61,500 | 1,542 |
| 2014-05-22 | 1,519 | 1,530 | 1,514 | 1,530 | 44,900 | 1,530 |
| 2014-05-21 | 1,510 | 1,512 | 1,507 | 1,511 | 42,900 | 1,511 |
| 2014-05-20 | 1,517 | 1,517 | 1,510 | 1,511 | 34,400 | 1,511 |
| 2014-05-19 | 1,521 | 1,527 | 1,510 | 1,510 | 32,800 | 1,510 |
| 2014-05-16 | 1,515 | 1,519 | 1,506 | 1,518 | 90,500 | 1,518 |
| 2014-05-15 | 1,522 | 1,522 | 1,512 | 1,519 | 31,700 | 1,519 |
| 2014-05-14 | 1,530 | 1,532 | 1,517 | 1,523 | 37,200 | 1,523 |
| 2014-05-13 | 1,530 | 1,531 | 1,519 | 1,524 | 37,800 | 1,524 |
| 2014-05-12 | 1,530 | 1,534 | 1,518 | 1,518 | 50,300 | 1,518 |
| 2014-05-09 | 1,511 | 1,532 | 1,511 | 1,530 | 53,300 | 1,530 |
| 2014-05-08 | 1,514 | 1,524 | 1,511 | 1,519 | 42,800 | 1,519 |
| 2014-05-07 | 1,520 | 1,526 | 1,510 | 1,510 | 80,800 | 1,510 |
| 2014-05-02 | 1,515 | 1,545 | 1,514 | 1,538 | 183,000 | 1,538 |
| 2014-05-01 | 1,489 | 1,505 | 1,489 | 1,505 | 69,000 | 1,505 |
| 2014-04-30 | 1,490 | 1,496 | 1,485 | 1,491 | 47,600 | 1,491 |
| 2014-04-28 | 1,491 | 1,493 | 1,480 | 1,486 | 54,800 | 1,486 |
| 2014-04-25 | 1,491 | 1,505 | 1,483 | 1,491 | 80,800 | 1,491 |
| 2014-04-24 | 1,490 | 1,507 | 1,484 | 1,494 | 111,700 | 1,494 |
| 2014-04-23 | 1,475 | 1,487 | 1,472 | 1,487 | 87,600 | 1,487 |
| 2014-04-22 | 1,488 | 1,488 | 1,470 | 1,470 | 111,100 | 1,470 |
| 2014-04-21 | 1,485 | 1,490 | 1,475 | 1,478 | 77,400 | 1,478 |
| 2014-04-18 | 1,494 | 1,495 | 1,475 | 1,485 | 97,200 | 1,485 |
| 2014-04-17 | 1,486 | 1,499 | 1,485 | 1,486 | 63,100 | 1,486 |
| 2014-04-16 | 1,480 | 1,489 | 1,468 | 1,484 | 73,500 | 1,484 |
| 2014-04-15 | 1,477 | 1,482 | 1,464 | 1,466 | 71,200 | 1,466 |
| 2014-04-14 | 1,468 | 1,486 | 1,464 | 1,471 | 66,600 | 1,471 |
| 2014-04-11 | 1,444 | 1,484 | 1,441 | 1,462 | 101,400 | 1,462 |
| 2014-04-10 | 1,477 | 1,491 | 1,473 | 1,474 | 92,900 | 1,474 |
| 2014-04-09 | 1,478 | 1,490 | 1,461 | 1,464 | 100,900 | 1,464 |
| 2014-04-08 | 1,507 | 1,510 | 1,488 | 1,489 | 87,700 | 1,489 |
| 2014-04-07 | 1,503 | 1,511 | 1,502 | 1,507 | 66,100 | 1,507 |
| 2014-04-04 | 1,507 | 1,510 | 1,500 | 1,507 | 40,300 | 1,507 |
| 2014-04-03 | 1,491 | 1,512 | 1,491 | 1,507 | 66,900 | 1,507 |
| 2014-04-02 | 1,500 | 1,508 | 1,489 | 1,490 | 73,000 | 1,490 |
| 2014-04-01 | 1,490 | 1,493 | 1,481 | 1,493 | 46,400 | 1,493 |
| 2014-03-31 | 1,489 | 1,489 | 1,471 | 1,485 | 80,100 | 1,485 |
| 2014-03-28 | 1,465 | 1,478 | 1,457 | 1,478 | 99,000 | 1,478 |
| 2014-03-27 | 1,454 | 1,461 | 1,441 | 1,456 | 57,800 | 1,456 |
| 2014-03-26 | 1,460 | 1,462 | 1,445 | 1,457 | 60,700 | 1,457 |
| 2014-03-25 | 1,456 | 1,466 | 1,443 | 1,444 | 73,500 | 1,444 |
| 2014-03-24 | 1,403 | 1,455 | 1,400 | 1,451 | 114,300 | 1,451 |
| 2014-03-20 | 1,418 | 1,418 | 1,391 | 1,391 | 55,800 | 1,391 |
| 2014-03-19 | 1,423 | 1,423 | 1,403 | 1,408 | 51,400 | 1,408 |
| 2014-03-18 | 1,392 | 1,418 | 1,392 | 1,409 | 40,300 | 1,409 |
| 2014-03-17 | 1,403 | 1,413 | 1,385 | 1,389 | 64,300 | 1,389 |
| 2014-03-14 | 1,421 | 1,442 | 1,403 | 1,403 | 138,500 | 1,403 |
| 2014-03-13 | 1,431 | 1,445 | 1,431 | 1,437 | 31,800 | 1,437 |
| 2014-03-12 | 1,439 | 1,450 | 1,430 | 1,435 | 56,500 | 1,435 |
| 2014-03-11 | 1,440 | 1,451 | 1,439 | 1,450 | 35,400 | 1,450 |
| 2014-03-10 | 1,448 | 1,448 | 1,434 | 1,435 | 21,300 | 1,435 |
| 2014-03-07 | 1,435 | 1,449 | 1,429 | 1,441 | 59,900 | 1,441 |
| 2014-03-06 | 1,422 | 1,430 | 1,411 | 1,429 | 33,900 | 1,429 |
| 2014-03-05 | 1,439 | 1,443 | 1,411 | 1,416 | 54,600 | 1,416 |
| 2014-03-04 | 1,401 | 1,432 | 1,396 | 1,428 | 77,100 | 1,428 |
| 2014-03-03 | 1,415 | 1,415 | 1,395 | 1,404 | 66,800 | 1,404 |
| 2014-02-28 | 1,422 | 1,431 | 1,409 | 1,418 | 45,200 | 1,418 |
| 2014-02-27 | 1,430 | 1,439 | 1,422 | 1,423 | 38,000 | 1,423 |
| 2014-02-26 | 1,447 | 1,451 | 1,433 | 1,437 | 36,000 | 1,437 |
| 2014-02-25 | 1,455 | 1,458 | 1,435 | 1,447 | 51,900 | 1,447 |
| 2014-02-24 | 1,441 | 1,450 | 1,412 | 1,433 | 47,900 | 1,433 |
| 2014-02-21 | 1,400 | 1,437 | 1,400 | 1,433 | 63,600 | 1,433 |
| 2014-02-20 | 1,413 | 1,414 | 1,395 | 1,398 | 59,000 | 1,398 |
| 2014-02-19 | 1,410 | 1,421 | 1,400 | 1,409 | 64,900 | 1,409 |
| 2014-02-18 | 1,416 | 1,416 | 1,393 | 1,414 | 135,700 | 1,414 |
| 2014-02-17 | 1,422 | 1,428 | 1,390 | 1,409 | 136,200 | 1,409 |
| 2014-02-14 | 1,448 | 1,457 | 1,418 | 1,422 | 64,300 | 1,422 |
| 2014-02-13 | 1,476 | 1,476 | 1,442 | 1,448 | 44,300 | 1,448 |
| 2014-02-12 | 1,453 | 1,477 | 1,445 | 1,462 | 74,600 | 1,462 |
| 2014-02-10 | 1,447 | 1,450 | 1,435 | 1,446 | 60,200 | 1,446 |
| 2014-02-07 | 1,439 | 1,440 | 1,419 | 1,426 | 53,400 | 1,426 |
| 2014-02-06 | 1,416 | 1,434 | 1,407 | 1,418 | 65,100 | 1,418 |
| 2014-02-05 | 1,409 | 1,429 | 1,401 | 1,416 | 100,100 | 1,416 |
| 2014-02-04 | 1,435 | 1,436 | 1,390 | 1,390 | 201,400 | 1,390 |
| 2014-02-03 | 1,484 | 1,487 | 1,469 | 1,469 | 78,800 | 1,469 |
| 2014-01-31 | 1,487 | 1,498 | 1,475 | 1,485 | 62,500 | 1,485 |
| 2014-01-30 | 1,485 | 1,495 | 1,475 | 1,484 | 102,200 | 1,484 |
| 2014-01-29 | 1,485 | 1,502 | 1,482 | 1,502 | 69,200 | 1,502 |
| 2014-01-28 | 1,481 | 1,488 | 1,468 | 1,469 | 121,300 | 1,469 |
| 2014-01-27 | 1,500 | 1,500 | 1,480 | 1,480 | 124,700 | 1,480 |
| 2014-01-24 | 1,529 | 1,529 | 1,506 | 1,510 | 132,600 | 1,510 |
| 2014-01-23 | 1,564 | 1,564 | 1,534 | 1,534 | 126,300 | 1,534 |
| 2014-01-22 | 1,578 | 1,578 | 1,552 | 1,567 | 79,100 | 1,567 |
| 2014-01-21 | 1,566 | 1,580 | 1,566 | 1,576 | 91,200 | 1,576 |
| 2014-01-20 | 1,559 | 1,572 | 1,555 | 1,569 | 80,400 | 1,569 |
| 2014-01-17 | 1,550 | 1,560 | 1,542 | 1,556 | 72,900 | 1,556 |
| 2014-01-16 | 1,563 | 1,565 | 1,550 | 1,552 | 71,500 | 1,552 |
| 2014-01-15 | 1,536 | 1,556 | 1,534 | 1,555 | 74,100 | 1,555 |
| 2014-01-14 | 1,541 | 1,551 | 1,526 | 1,536 | 113,800 | 1,536 |
| 2014-01-10 | 1,556 | 1,560 | 1,546 | 1,558 | 86,500 | 1,558 |
| 2014-01-09 | 1,562 | 1,566 | 1,549 | 1,562 | 66,100 | 1,562 |
| 2014-01-08 | 1,553 | 1,569 | 1,549 | 1,567 | 81,700 | 1,567 |
| 2014-01-07 | 1,571 | 1,572 | 1,547 | 1,549 | 161,000 | 1,549 |
| 2014-01-06 | 1,578 | 1,584 | 1,573 | 1,575 | 130,100 | 1,575 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
