8279 (株)ヤオコー 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 | 6,960 | 6,990 | 6,930 | 6,970 | 9,000 | 3,485 |
| 2014-12-29 | 7,000 | 7,040 | 6,940 | 7,020 | 15,600 | 3,510 |
| 2014-12-26 | 6,990 | 7,050 | 6,950 | 6,990 | 12,000 | 3,495 |
| 2014-12-25 | 6,990 | 7,030 | 6,980 | 7,000 | 13,200 | 3,500 |
| 2014-12-24 | 6,960 | 7,080 | 6,960 | 7,050 | 14,800 | 3,525 |
| 2014-12-22 | 7,000 | 7,010 | 6,920 | 6,960 | 18,200 | 3,480 |
| 2014-12-19 | 6,960 | 6,990 | 6,870 | 6,990 | 19,100 | 3,495 |
| 2014-12-18 | 6,830 | 6,890 | 6,800 | 6,870 | 25,000 | 3,435 |
| 2014-12-17 | 6,670 | 6,750 | 6,630 | 6,630 | 28,400 | 3,315 |
| 2014-12-16 | 6,750 | 6,760 | 6,670 | 6,700 | 27,000 | 3,350 |
| 2014-12-15 | 6,860 | 6,910 | 6,760 | 6,810 | 29,300 | 3,405 |
| 2014-12-12 | 6,880 | 6,990 | 6,880 | 6,890 | 46,500 | 3,445 |
| 2014-12-11 | 7,000 | 7,060 | 6,940 | 6,960 | 32,500 | 3,480 |
| 2014-12-10 | 7,090 | 7,140 | 7,010 | 7,090 | 47,100 | 3,545 |
| 2014-12-09 | 7,020 | 7,120 | 6,960 | 7,000 | 50,100 | 3,500 |
| 2014-12-08 | 7,050 | 7,050 | 6,890 | 6,960 | 36,500 | 3,480 |
| 2014-12-05 | 7,090 | 7,090 | 7,020 | 7,040 | 21,500 | 3,520 |
| 2014-12-04 | 7,020 | 7,090 | 7,010 | 7,070 | 25,800 | 3,535 |
| 2014-12-03 | 7,070 | 7,100 | 6,980 | 7,020 | 55,400 | 3,510 |
| 2014-12-02 | 7,160 | 7,190 | 7,090 | 7,130 | 34,000 | 3,565 |
| 2014-12-01 | 7,040 | 7,190 | 7,040 | 7,160 | 33,900 | 3,580 |
| 2014-11-28 | 7,000 | 7,100 | 7,000 | 7,080 | 21,300 | 3,540 |
| 2014-11-27 | 7,060 | 7,080 | 7,000 | 7,020 | 17,600 | 3,510 |
| 2014-11-26 | 7,080 | 7,150 | 7,060 | 7,060 | 24,900 | 3,530 |
| 2014-11-25 | 7,100 | 7,160 | 7,030 | 7,150 | 43,900 | 3,575 |
| 2014-11-21 | 7,200 | 7,240 | 7,090 | 7,100 | 44,400 | 3,550 |
| 2014-11-20 | 7,170 | 7,330 | 7,160 | 7,280 | 34,300 | 3,640 |
| 2014-11-19 | 7,210 | 7,300 | 7,190 | 7,200 | 30,900 | 3,600 |
| 2014-11-18 | 7,160 | 7,290 | 7,160 | 7,220 | 20,300 | 3,610 |
| 2014-11-17 | 7,380 | 7,380 | 7,150 | 7,160 | 31,000 | 3,580 |
| 2014-11-14 | 7,380 | 7,430 | 7,300 | 7,380 | 24,800 | 3,690 |
| 2014-11-13 | 7,230 | 7,330 | 7,160 | 7,320 | 25,300 | 3,660 |
| 2014-11-12 | 7,190 | 7,290 | 7,180 | 7,250 | 39,900 | 3,625 |
| 2014-11-11 | 6,990 | 7,250 | 6,960 | 7,200 | 58,700 | 3,600 |
| 2014-11-10 | 6,970 | 6,990 | 6,930 | 6,940 | 24,500 | 3,470 |
| 2014-11-07 | 6,820 | 7,000 | 6,800 | 6,970 | 67,100 | 3,485 |
| 2014-11-06 | 6,750 | 6,790 | 6,610 | 6,720 | 55,200 | 3,360 |
| 2014-11-05 | 6,720 | 6,720 | 6,620 | 6,670 | 40,200 | 3,335 |
| 2014-11-04 | 6,900 | 6,900 | 6,660 | 6,690 | 61,100 | 3,345 |
| 2014-10-31 | 6,760 | 6,860 | 6,720 | 6,800 | 61,900 | 3,400 |
| 2014-10-30 | 6,810 | 6,850 | 6,620 | 6,670 | 88,800 | 3,335 |
| 2014-10-29 | 6,930 | 6,940 | 6,780 | 6,810 | 36,100 | 3,405 |
| 2014-10-28 | 6,780 | 6,900 | 6,760 | 6,870 | 38,700 | 3,435 |
| 2014-10-27 | 6,680 | 6,790 | 6,610 | 6,770 | 26,900 | 3,385 |
| 2014-10-24 | 6,760 | 6,760 | 6,550 | 6,580 | 34,400 | 3,290 |
| 2014-10-23 | 6,700 | 6,740 | 6,650 | 6,680 | 17,500 | 3,340 |
| 2014-10-22 | 6,640 | 6,750 | 6,590 | 6,750 | 28,000 | 3,375 |
| 2014-10-21 | 6,660 | 6,660 | 6,480 | 6,500 | 26,800 | 3,250 |
| 2014-10-20 | 6,720 | 6,720 | 6,620 | 6,660 | 21,200 | 3,330 |
| 2014-10-17 | 6,580 | 6,640 | 6,450 | 6,480 | 34,600 | 3,240 |
| 2014-10-16 | 6,590 | 6,670 | 6,510 | 6,530 | 25,100 | 3,265 |
| 2014-10-15 | 6,500 | 6,720 | 6,440 | 6,700 | 23,500 | 3,350 |
| 2014-10-14 | 6,680 | 6,690 | 6,520 | 6,540 | 33,900 | 3,270 |
| 2014-10-10 | 6,620 | 6,780 | 6,600 | 6,770 | 31,500 | 3,385 |
| 2014-10-09 | 6,920 | 6,920 | 6,730 | 6,740 | 36,800 | 3,370 |
| 2014-10-08 | 6,740 | 6,930 | 6,670 | 6,880 | 69,500 | 3,440 |
| 2014-10-07 | 6,750 | 6,850 | 6,640 | 6,770 | 55,200 | 3,385 |
| 2014-10-06 | 6,480 | 6,680 | 6,470 | 6,660 | 39,000 | 3,330 |
| 2014-10-03 | 6,360 | 6,480 | 6,360 | 6,430 | 24,000 | 3,215 |
| 2014-10-02 | 6,380 | 6,500 | 6,300 | 6,360 | 34,800 | 3,180 |
| 2014-10-01 | 6,580 | 6,590 | 6,430 | 6,450 | 23,900 | 3,225 |
| 2014-09-30 | 6,460 | 6,570 | 6,430 | 6,520 | 40,500 | 3,260 |
| 2014-09-29 | 6,360 | 6,460 | 6,320 | 6,430 | 29,500 | 3,215 |
| 2014-09-26 | 6,210 | 6,370 | 6,200 | 6,330 | 39,800 | 3,165 |
| 2014-09-25 | 6,200 | 6,290 | 6,170 | 6,230 | 48,800 | 3,115 |
| 2014-09-24 | 6,140 | 6,220 | 6,080 | 6,200 | 33,100 | 3,100 |
| 2014-09-22 | 6,180 | 6,180 | 6,060 | 6,110 | 23,600 | 3,055 |
| 2014-09-19 | 6,190 | 6,190 | 6,080 | 6,170 | 27,400 | 3,085 |
| 2014-09-18 | 6,060 | 6,170 | 6,030 | 6,130 | 37,000 | 3,065 |
| 2014-09-17 | 6,030 | 6,030 | 5,930 | 5,980 | 21,600 | 2,990 |
| 2014-09-16 | 5,790 | 6,130 | 5,790 | 6,030 | 50,300 | 3,015 |
| 2014-09-12 | 5,770 | 5,820 | 5,750 | 5,790 | 66,700 | 2,895 |
| 2014-09-11 | 5,990 | 5,990 | 5,800 | 5,820 | 34,400 | 2,910 |
| 2014-09-10 | 5,890 | 5,900 | 5,800 | 5,890 | 60,600 | 2,945 |
| 2014-09-09 | 6,010 | 6,050 | 5,940 | 5,950 | 30,200 | 2,975 |
| 2014-09-08 | 6,100 | 6,140 | 6,000 | 6,050 | 31,600 | 3,025 |
| 2014-09-05 | 6,190 | 6,190 | 6,070 | 6,070 | 11,000 | 3,035 |
| 2014-09-04 | 6,190 | 6,200 | 6,100 | 6,130 | 21,500 | 3,065 |
| 2014-09-03 | 6,250 | 6,270 | 6,160 | 6,230 | 23,200 | 3,115 |
| 2014-09-02 | 6,140 | 6,310 | 6,110 | 6,280 | 25,000 | 3,140 |
| 2014-09-01 | 6,190 | 6,190 | 6,130 | 6,130 | 24,700 | 3,065 |
| 2014-08-29 | 6,240 | 6,290 | 6,180 | 6,250 | 33,200 | 3,125 |
| 2014-08-28 | 6,410 | 6,410 | 6,230 | 6,340 | 36,500 | 3,170 |
| 2014-08-27 | 6,550 | 6,560 | 6,430 | 6,480 | 18,900 | 3,240 |
| 2014-08-26 | 6,550 | 6,640 | 6,530 | 6,550 | 24,600 | 3,275 |
| 2014-08-25 | 6,500 | 6,540 | 6,480 | 6,490 | 9,400 | 3,245 |
| 2014-08-22 | 6,550 | 6,560 | 6,470 | 6,510 | 18,100 | 3,255 |
| 2014-08-21 | 6,450 | 6,560 | 6,450 | 6,550 | 21,700 | 3,275 |
| 2014-08-20 | 6,470 | 6,480 | 6,410 | 6,430 | 13,900 | 3,215 |
| 2014-08-19 | 6,460 | 6,480 | 6,390 | 6,440 | 14,900 | 3,220 |
| 2014-08-18 | 6,370 | 6,440 | 6,320 | 6,370 | 11,000 | 3,185 |
| 2014-08-15 | 6,390 | 6,420 | 6,330 | 6,370 | 15,300 | 3,185 |
| 2014-08-14 | 6,300 | 6,430 | 6,300 | 6,360 | 35,100 | 3,180 |
| 2014-08-13 | 6,200 | 6,280 | 6,150 | 6,250 | 31,600 | 3,125 |
| 2014-08-12 | 6,000 | 6,200 | 5,970 | 6,200 | 39,300 | 3,100 |
| 2014-08-11 | 6,070 | 6,120 | 6,030 | 6,070 | 28,200 | 3,035 |
| 2014-08-08 | 6,150 | 6,180 | 6,030 | 6,060 | 39,500 | 3,030 |
| 2014-08-07 | 5,810 | 6,220 | 5,680 | 6,190 | 84,300 | 3,095 |
| 2014-08-06 | 5,690 | 5,710 | 5,630 | 5,680 | 16,200 | 2,840 |
| 2014-08-05 | 5,740 | 5,820 | 5,710 | 5,710 | 15,000 | 2,855 |
| 2014-08-04 | 5,820 | 5,820 | 5,750 | 5,760 | 7,300 | 2,880 |
| 2014-08-01 | 5,800 | 5,870 | 5,770 | 5,790 | 8,500 | 2,895 |
| 2014-07-31 | 5,900 | 5,910 | 5,800 | 5,830 | 27,500 | 2,915 |
| 2014-07-30 | 5,770 | 5,810 | 5,740 | 5,810 | 11,100 | 2,905 |
| 2014-07-29 | 5,750 | 5,800 | 5,750 | 5,770 | 13,500 | 2,885 |
| 2014-07-28 | 5,790 | 5,810 | 5,730 | 5,730 | 20,300 | 2,865 |
| 2014-07-25 | 5,820 | 5,820 | 5,740 | 5,760 | 22,300 | 2,880 |
| 2014-07-24 | 5,900 | 5,950 | 5,730 | 5,770 | 41,300 | 2,885 |
| 2014-07-23 | 5,780 | 5,880 | 5,780 | 5,840 | 13,800 | 2,920 |
| 2014-07-22 | 5,760 | 5,820 | 5,730 | 5,770 | 19,600 | 2,885 |
| 2014-07-18 | 5,850 | 5,880 | 5,760 | 5,790 | 35,100 | 2,895 |
| 2014-07-17 | 5,940 | 5,940 | 5,850 | 5,850 | 35,900 | 2,925 |
| 2014-07-16 | 6,010 | 6,130 | 5,940 | 5,960 | 19,300 | 2,980 |
| 2014-07-15 | 6,010 | 6,080 | 5,990 | 6,040 | 18,500 | 3,020 |
| 2014-07-14 | 5,910 | 6,080 | 5,830 | 5,980 | 29,400 | 2,990 |
| 2014-07-11 | 5,800 | 5,850 | 5,710 | 5,840 | 20,700 | 2,920 |
| 2014-07-10 | 5,770 | 5,840 | 5,730 | 5,830 | 18,000 | 2,915 |
| 2014-07-09 | 5,700 | 5,750 | 5,690 | 5,730 | 8,500 | 2,865 |
| 2014-07-08 | 5,670 | 5,720 | 5,640 | 5,700 | 24,000 | 2,850 |
| 2014-07-07 | 5,600 | 5,720 | 5,600 | 5,690 | 15,700 | 2,845 |
| 2014-07-04 | 5,610 | 5,650 | 5,560 | 5,630 | 20,700 | 2,815 |
| 2014-07-03 | 5,570 | 5,660 | 5,550 | 5,660 | 15,700 | 2,830 |
| 2014-07-02 | 5,600 | 5,610 | 5,530 | 5,560 | 10,500 | 2,780 |
| 2014-07-01 | 5,450 | 5,670 | 5,410 | 5,630 | 31,000 | 2,815 |
| 2014-06-30 | 5,410 | 5,410 | 5,270 | 5,350 | 15,600 | 2,675 |
| 2014-06-27 | 5,290 | 5,400 | 5,280 | 5,350 | 22,600 | 2,675 |
| 2014-06-26 | 5,280 | 5,310 | 5,230 | 5,290 | 9,700 | 2,645 |
| 2014-06-25 | 5,270 | 5,290 | 5,200 | 5,200 | 9,700 | 2,600 |
| 2014-06-24 | 5,270 | 5,310 | 5,260 | 5,280 | 18,300 | 2,640 |
| 2014-06-23 | 5,290 | 5,290 | 5,260 | 5,280 | 4,100 | 2,640 |
| 2014-06-20 | 5,350 | 5,380 | 5,180 | 5,310 | 26,000 | 2,655 |
| 2014-06-19 | 5,240 | 5,340 | 5,230 | 5,340 | 20,600 | 2,670 |
| 2014-06-18 | 5,180 | 5,240 | 5,180 | 5,240 | 24,000 | 2,620 |
| 2014-06-17 | 5,080 | 5,210 | 5,080 | 5,180 | 30,400 | 2,590 |
| 2014-06-16 | 4,990 | 5,090 | 4,990 | 5,060 | 6,900 | 2,530 |
| 2014-06-13 | 4,990 | 5,090 | 4,945 | 5,080 | 23,600 | 2,540 |
| 2014-06-12 | 5,010 | 5,010 | 4,980 | 4,995 | 16,300 | 2,497.50 |
| 2014-06-11 | 5,000 | 5,020 | 4,990 | 4,995 | 11,700 | 2,497.50 |
| 2014-06-10 | 5,020 | 5,030 | 4,990 | 5,000 | 12,800 | 2,500 |
| 2014-06-09 | 4,995 | 5,010 | 4,970 | 4,990 | 8,900 | 2,495 |
| 2014-06-06 | 4,995 | 5,010 | 4,980 | 4,995 | 11,800 | 2,497.50 |
| 2014-06-05 | 4,980 | 5,010 | 4,980 | 4,990 | 7,900 | 2,495 |
| 2014-06-04 | 4,980 | 5,000 | 4,980 | 4,990 | 4,800 | 2,495 |
| 2014-06-03 | 5,030 | 5,030 | 4,965 | 4,980 | 7,900 | 2,490 |
| 2014-06-02 | 4,990 | 5,000 | 4,965 | 4,980 | 13,600 | 2,490 |
| 2014-05-30 | 4,975 | 4,975 | 4,930 | 4,965 | 12,400 | 2,482.50 |
| 2014-05-29 | 4,890 | 4,955 | 4,890 | 4,940 | 5,200 | 2,470 |
| 2014-05-28 | 4,995 | 5,000 | 4,960 | 4,960 | 6,500 | 2,480 |
| 2014-05-27 | 4,975 | 4,975 | 4,935 | 4,940 | 7,000 | 2,470 |
| 2014-05-26 | 4,885 | 4,975 | 4,835 | 4,975 | 12,100 | 2,487.50 |
| 2014-05-23 | 4,895 | 4,895 | 4,825 | 4,855 | 6,800 | 2,427.50 |
| 2014-05-22 | 4,810 | 4,845 | 4,780 | 4,830 | 5,200 | 2,415 |
| 2014-05-21 | 4,795 | 4,870 | 4,795 | 4,810 | 7,300 | 2,405 |
| 2014-05-20 | 4,795 | 4,880 | 4,795 | 4,805 | 17,400 | 2,402.50 |
| 2014-05-19 | 4,865 | 4,870 | 4,790 | 4,810 | 10,400 | 2,405 |
| 2014-05-16 | 4,890 | 4,890 | 4,795 | 4,825 | 18,900 | 2,412.50 |
| 2014-05-15 | 4,885 | 4,970 | 4,780 | 4,940 | 14,900 | 2,470 |
| 2014-05-14 | 4,905 | 5,060 | 4,870 | 4,885 | 17,100 | 2,442.50 |
| 2014-05-13 | 4,735 | 4,910 | 4,685 | 4,905 | 25,200 | 2,452.50 |
| 2014-05-12 | 4,620 | 4,680 | 4,595 | 4,595 | 6,000 | 2,297.50 |
| 2014-05-09 | 4,550 | 4,655 | 4,550 | 4,615 | 7,800 | 2,307.50 |
| 2014-05-08 | 4,595 | 4,640 | 4,575 | 4,575 | 14,100 | 2,287.50 |
| 2014-05-07 | 4,725 | 4,725 | 4,595 | 4,600 | 14,400 | 2,300 |
| 2014-05-02 | 4,710 | 4,770 | 4,700 | 4,770 | 6,100 | 2,385 |
| 2014-05-01 | 4,700 | 4,740 | 4,630 | 4,720 | 9,000 | 2,360 |
| 2014-04-30 | 4,615 | 4,655 | 4,585 | 4,630 | 8,800 | 2,315 |
| 2014-04-28 | 4,710 | 4,710 | 4,620 | 4,665 | 12,300 | 2,332.50 |
| 2014-04-25 | 4,575 | 4,730 | 4,575 | 4,710 | 14,300 | 2,355 |
| 2014-04-24 | 4,535 | 4,595 | 4,505 | 4,580 | 11,000 | 2,290 |
| 2014-04-23 | 4,525 | 4,525 | 4,450 | 4,520 | 3,100 | 2,260 |
| 2014-04-22 | 4,500 | 4,550 | 4,475 | 4,475 | 6,000 | 2,237.50 |
| 2014-04-21 | 4,555 | 4,580 | 4,520 | 4,525 | 8,100 | 2,262.50 |
| 2014-04-18 | 4,490 | 4,565 | 4,490 | 4,510 | 8,200 | 2,255 |
| 2014-04-17 | 4,535 | 4,580 | 4,485 | 4,490 | 12,400 | 2,245 |
| 2014-04-16 | 4,460 | 4,545 | 4,425 | 4,535 | 8,500 | 2,267.50 |
| 2014-04-15 | 4,430 | 4,445 | 4,385 | 4,390 | 9,600 | 2,195 |
| 2014-04-14 | 4,380 | 4,455 | 4,375 | 4,400 | 15,400 | 2,200 |
| 2014-04-11 | 4,430 | 4,490 | 4,360 | 4,445 | 16,300 | 2,222.50 |
| 2014-04-10 | 4,600 | 4,600 | 4,450 | 4,450 | 25,200 | 2,225 |
| 2014-04-09 | 4,500 | 4,515 | 4,450 | 4,460 | 31,400 | 2,230 |
| 2014-04-08 | 4,700 | 4,705 | 4,560 | 4,570 | 23,800 | 2,285 |
| 2014-04-07 | 4,740 | 4,755 | 4,660 | 4,695 | 14,200 | 2,347.50 |
| 2014-04-04 | 4,795 | 4,850 | 4,775 | 4,780 | 13,700 | 2,390 |
| 2014-04-03 | 4,790 | 4,845 | 4,735 | 4,755 | 23,700 | 2,377.50 |
| 2014-04-02 | 4,910 | 4,920 | 4,790 | 4,790 | 27,300 | 2,395 |
| 2014-04-01 | 4,835 | 4,885 | 4,825 | 4,840 | 23,300 | 2,420 |
| 2014-03-31 | 4,935 | 4,945 | 4,870 | 4,905 | 28,700 | 2,452.50 |
| 2014-03-28 | 4,950 | 4,975 | 4,875 | 4,925 | 31,000 | 2,462.50 |
| 2014-03-27 | 5,080 | 5,080 | 4,835 | 5,020 | 35,900 | 2,510 |
| 2014-03-26 | 5,300 | 5,560 | 5,040 | 5,080 | 77,800 | 2,540 |
| 2014-03-25 | 5,420 | 5,800 | 5,200 | 5,330 | 53,900 | 2,665 |
| 2014-03-24 | 4,995 | 5,450 | 4,995 | 5,170 | 71,600 | 2,585 |
| 2014-03-20 | 4,730 | 4,950 | 4,710 | 4,935 | 47,500 | 2,467.50 |
| 2014-03-19 | 4,715 | 4,715 | 4,620 | 4,665 | 20,100 | 2,332.50 |
| 2014-03-18 | 4,500 | 4,570 | 4,460 | 4,535 | 25,300 | 2,267.50 |
| 2014-03-17 | 4,620 | 4,645 | 4,400 | 4,445 | 51,800 | 2,222.50 |
| 2014-03-14 | 4,635 | 4,720 | 4,635 | 4,700 | 49,500 | 2,350 |
| 2014-03-13 | 4,680 | 4,735 | 4,615 | 4,705 | 29,400 | 2,352.50 |
| 2014-03-12 | 4,610 | 4,755 | 4,610 | 4,750 | 26,100 | 2,375 |
| 2014-03-11 | 4,445 | 4,600 | 4,445 | 4,600 | 24,500 | 2,300 |
| 2014-03-10 | 4,440 | 4,470 | 4,435 | 4,470 | 5,500 | 2,235 |
| 2014-03-07 | 4,445 | 4,450 | 4,430 | 4,450 | 11,600 | 2,225 |
| 2014-03-06 | 4,385 | 4,440 | 4,385 | 4,440 | 5,700 | 2,220 |
| 2014-03-05 | 4,380 | 4,445 | 4,380 | 4,415 | 4,400 | 2,207.50 |
| 2014-03-04 | 4,395 | 4,410 | 4,370 | 4,380 | 6,800 | 2,190 |
| 2014-03-03 | 4,355 | 4,380 | 4,355 | 4,375 | 6,500 | 2,187.50 |
| 2014-02-28 | 4,490 | 4,490 | 4,400 | 4,420 | 8,300 | 2,210 |
| 2014-02-27 | 4,400 | 4,470 | 4,385 | 4,435 | 13,500 | 2,217.50 |
| 2014-02-26 | 4,450 | 4,455 | 4,385 | 4,395 | 7,800 | 2,197.50 |
| 2014-02-25 | 4,385 | 4,490 | 4,380 | 4,480 | 12,900 | 2,240 |
| 2014-02-24 | 4,315 | 4,400 | 4,305 | 4,345 | 6,300 | 2,172.50 |
| 2014-02-21 | 4,320 | 4,410 | 4,320 | 4,345 | 10,400 | 2,172.50 |
| 2014-02-20 | 4,390 | 4,415 | 4,305 | 4,320 | 12,900 | 2,160 |
| 2014-02-19 | 4,410 | 4,445 | 4,370 | 4,375 | 7,000 | 2,187.50 |
| 2014-02-18 | 4,395 | 4,465 | 4,375 | 4,450 | 13,700 | 2,225 |
| 2014-02-17 | 4,405 | 4,420 | 4,370 | 4,395 | 4,800 | 2,197.50 |
| 2014-02-14 | 4,395 | 4,435 | 4,345 | 4,405 | 17,000 | 2,202.50 |
| 2014-02-13 | 4,470 | 4,495 | 4,360 | 4,380 | 15,600 | 2,190 |
| 2014-02-12 | 4,470 | 4,630 | 4,445 | 4,540 | 40,100 | 2,270 |
| 2014-02-10 | 4,550 | 4,550 | 4,300 | 4,340 | 19,100 | 2,170 |
| 2014-02-07 | 4,500 | 4,500 | 4,285 | 4,340 | 27,000 | 2,170 |
| 2014-02-06 | 4,350 | 4,600 | 4,325 | 4,555 | 48,000 | 2,277.50 |
| 2014-02-05 | 4,120 | 4,310 | 4,090 | 4,280 | 45,200 | 2,140 |
| 2014-02-04 | 4,100 | 4,110 | 4,000 | 4,000 | 26,500 | 2,000 |
| 2014-02-03 | 4,250 | 4,320 | 4,175 | 4,185 | 12,500 | 2,092.50 |
| 2014-01-31 | 4,260 | 4,300 | 4,200 | 4,240 | 15,500 | 2,120 |
| 2014-01-30 | 4,310 | 4,360 | 4,240 | 4,245 | 19,600 | 2,122.50 |
| 2014-01-29 | 4,525 | 4,525 | 4,370 | 4,450 | 24,800 | 2,225 |
| 2014-01-28 | 4,425 | 4,460 | 4,315 | 4,315 | 27,100 | 2,157.50 |
| 2014-01-27 | 4,360 | 4,365 | 4,255 | 4,285 | 19,700 | 2,142.50 |
| 2014-01-24 | 4,445 | 4,480 | 4,380 | 4,385 | 25,600 | 2,192.50 |
| 2014-01-23 | 4,580 | 4,580 | 4,455 | 4,455 | 27,000 | 2,227.50 |
| 2014-01-22 | 4,485 | 4,600 | 4,480 | 4,580 | 34,700 | 2,290 |
| 2014-01-21 | 4,520 | 4,540 | 4,440 | 4,490 | 18,100 | 2,245 |
| 2014-01-20 | 4,415 | 4,570 | 4,345 | 4,555 | 53,600 | 2,277.50 |
| 2014-01-17 | 4,300 | 4,350 | 4,295 | 4,330 | 27,100 | 2,165 |
| 2014-01-16 | 4,210 | 4,300 | 4,210 | 4,285 | 23,900 | 2,142.50 |
| 2014-01-15 | 4,155 | 4,220 | 4,125 | 4,200 | 19,300 | 2,100 |
| 2014-01-14 | 4,165 | 4,175 | 4,100 | 4,105 | 18,000 | 2,052.50 |
| 2014-01-10 | 4,170 | 4,180 | 4,110 | 4,175 | 14,200 | 2,087.50 |
| 2014-01-09 | 4,195 | 4,195 | 4,140 | 4,170 | 11,100 | 2,085 |
| 2014-01-08 | 4,160 | 4,190 | 4,140 | 4,190 | 10,800 | 2,095 |
| 2014-01-07 | 4,175 | 4,175 | 4,125 | 4,125 | 7,800 | 2,062.50 |
| 2014-01-06 | 4,110 | 4,165 | 4,110 | 4,165 | 12,500 | 2,082.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
