8508 Jトラスト(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 | 1,053 | 1,074 | 1,051 | 1,062 | 202,600 | 1,062 |
| 2014-12-29 | 1,072 | 1,083 | 1,050 | 1,066 | 256,900 | 1,066 |
| 2014-12-26 | 1,040 | 1,078 | 1,040 | 1,075 | 177,100 | 1,075 |
| 2014-12-25 | 1,065 | 1,090 | 1,038 | 1,053 | 615,000 | 1,053 |
| 2014-12-24 | 1,080 | 1,094 | 1,066 | 1,081 | 532,100 | 1,081 |
| 2014-12-22 | 1,046 | 1,069 | 1,042 | 1,066 | 460,800 | 1,066 |
| 2014-12-19 | 1,045 | 1,078 | 1,036 | 1,064 | 596,300 | 1,064 |
| 2014-12-18 | 1,044 | 1,044 | 1,023 | 1,034 | 280,800 | 1,034 |
| 2014-12-17 | 980 | 1,024 | 980 | 1,001 | 272,000 | 1,001 |
| 2014-12-16 | 991 | 1,000 | 978 | 987 | 573,700 | 987 |
| 2014-12-15 | 1,057 | 1,064 | 1,011 | 1,015 | 423,900 | 1,015 |
| 2014-12-12 | 1,045 | 1,077 | 1,045 | 1,062 | 289,700 | 1,062 |
| 2014-12-11 | 1,040 | 1,065 | 1,038 | 1,055 | 331,000 | 1,055 |
| 2014-12-10 | 1,068 | 1,077 | 1,055 | 1,065 | 337,800 | 1,065 |
| 2014-12-09 | 1,071 | 1,089 | 1,070 | 1,073 | 210,700 | 1,073 |
| 2014-12-08 | 1,108 | 1,117 | 1,084 | 1,089 | 306,000 | 1,089 |
| 2014-12-05 | 1,066 | 1,099 | 1,065 | 1,099 | 361,400 | 1,099 |
| 2014-12-04 | 1,097 | 1,103 | 1,067 | 1,075 | 583,200 | 1,075 |
| 2014-12-03 | 1,066 | 1,113 | 1,063 | 1,071 | 632,900 | 1,071 |
| 2014-12-02 | 1,055 | 1,086 | 1,055 | 1,061 | 294,600 | 1,061 |
| 2014-12-01 | 1,069 | 1,078 | 1,050 | 1,061 | 505,300 | 1,061 |
| 2014-11-28 | 1,146 | 1,163 | 1,090 | 1,098 | 627,600 | 1,098 |
| 2014-11-27 | 1,118 | 1,135 | 1,075 | 1,135 | 834,900 | 1,135 |
| 2014-11-26 | 1,012 | 1,129 | 1,005 | 1,118 | 1,704,600 | 1,118 |
| 2014-11-25 | 1,000 | 1,005 | 981 | 987 | 448,900 | 987 |
| 2014-11-21 | 973 | 994 | 973 | 989 | 390,400 | 989 |
| 2014-11-20 | 985 | 986 | 970 | 973 | 358,100 | 973 |
| 2014-11-19 | 1,001 | 1,028 | 975 | 977 | 683,400 | 977 |
| 2014-11-18 | 977 | 1,014 | 973 | 1,006 | 630,600 | 1,006 |
| 2014-11-17 | 1,001 | 1,008 | 971 | 973 | 715,400 | 973 |
| 2014-11-14 | 991 | 1,028 | 978 | 1,000 | 1,326,400 | 1,000 |
| 2014-11-13 | 1,065 | 1,065 | 1,038 | 1,051 | 393,400 | 1,051 |
| 2014-11-12 | 1,049 | 1,076 | 1,032 | 1,068 | 1,007,700 | 1,068 |
| 2014-11-11 | 1,045 | 1,049 | 1,011 | 1,019 | 588,500 | 1,019 |
| 2014-11-10 | 1,050 | 1,069 | 1,030 | 1,040 | 778,800 | 1,040 |
| 2014-11-07 | 1,111 | 1,128 | 1,071 | 1,087 | 541,600 | 1,087 |
| 2014-11-06 | 1,159 | 1,174 | 1,089 | 1,099 | 975,800 | 1,099 |
| 2014-11-05 | 1,191 | 1,245 | 1,138 | 1,165 | 1,090,200 | 1,165 |
| 2014-11-04 | 1,200 | 1,270 | 1,163 | 1,220 | 4,099,100 | 1,220 |
| 2014-10-31 | 969 | 1,096 | 950 | 1,089 | 1,233,700 | 1,089 |
| 2014-10-30 | 981 | 988 | 970 | 977 | 355,500 | 977 |
| 2014-10-29 | 982 | 991 | 976 | 989 | 320,500 | 989 |
| 2014-10-28 | 980 | 995 | 974 | 987 | 260,100 | 987 |
| 2014-10-27 | 981 | 985 | 963 | 976 | 201,400 | 976 |
| 2014-10-24 | 998 | 1,000 | 979 | 980 | 178,000 | 980 |
| 2014-10-23 | 992 | 1,003 | 976 | 979 | 221,900 | 979 |
| 2014-10-22 | 1,007 | 1,015 | 975 | 1,001 | 410,600 | 1,001 |
| 2014-10-21 | 1,015 | 1,038 | 992 | 1,002 | 286,000 | 1,002 |
| 2014-10-20 | 1,000 | 1,032 | 998 | 1,025 | 309,600 | 1,025 |
| 2014-10-17 | 980 | 994 | 968 | 978 | 338,200 | 978 |
| 2014-10-16 | 975 | 998 | 960 | 973 | 370,700 | 973 |
| 2014-10-15 | 990 | 1,008 | 985 | 1,000 | 253,700 | 1,000 |
| 2014-10-14 | 980 | 999 | 963 | 975 | 571,600 | 975 |
| 2014-10-10 | 972 | 1,020 | 971 | 1,010 | 410,900 | 1,010 |
| 2014-10-09 | 1,058 | 1,058 | 992 | 1,000 | 484,500 | 1,000 |
| 2014-10-08 | 1,034 | 1,046 | 1,023 | 1,039 | 291,400 | 1,039 |
| 2014-10-07 | 1,090 | 1,102 | 1,058 | 1,060 | 310,800 | 1,060 |
| 2014-10-06 | 1,104 | 1,104 | 1,080 | 1,096 | 130,400 | 1,096 |
| 2014-10-03 | 1,080 | 1,103 | 1,069 | 1,087 | 294,500 | 1,087 |
| 2014-10-02 | 1,095 | 1,113 | 1,062 | 1,065 | 566,500 | 1,065 |
| 2014-10-01 | 1,120 | 1,126 | 1,101 | 1,109 | 293,600 | 1,109 |
| 2014-09-30 | 1,130 | 1,144 | 1,109 | 1,119 | 437,600 | 1,119 |
| 2014-09-29 | 1,129 | 1,141 | 1,115 | 1,125 | 255,500 | 1,125 |
| 2014-09-26 | 1,105 | 1,140 | 1,105 | 1,124 | 271,700 | 1,124 |
| 2014-09-25 | 1,166 | 1,183 | 1,121 | 1,129 | 712,700 | 1,129 |
| 2014-09-24 | 1,260 | 1,260 | 1,147 | 1,166 | 1,065,600 | 1,166 |
| 2014-09-22 | 1,217 | 1,287 | 1,205 | 1,260 | 589,900 | 1,260 |
| 2014-09-19 | 1,252 | 1,253 | 1,203 | 1,236 | 918,900 | 1,236 |
| 2014-09-18 | 1,290 | 1,307 | 1,218 | 1,264 | 1,204,000 | 1,264 |
| 2014-09-17 | 1,189 | 1,310 | 1,180 | 1,306 | 1,991,400 | 1,306 |
| 2014-09-16 | 1,155 | 1,242 | 1,111 | 1,200 | 1,665,400 | 1,200 |
| 2014-09-12 | 1,055 | 1,070 | 1,053 | 1,065 | 199,700 | 1,065 |
| 2014-09-11 | 1,060 | 1,083 | 1,051 | 1,059 | 335,200 | 1,059 |
| 2014-09-10 | 1,082 | 1,089 | 1,053 | 1,059 | 301,300 | 1,059 |
| 2014-09-09 | 1,097 | 1,100 | 1,085 | 1,090 | 161,500 | 1,090 |
| 2014-09-08 | 1,097 | 1,110 | 1,082 | 1,094 | 203,600 | 1,094 |
| 2014-09-05 | 1,095 | 1,101 | 1,088 | 1,097 | 186,500 | 1,097 |
| 2014-09-04 | 1,111 | 1,115 | 1,085 | 1,089 | 446,900 | 1,089 |
| 2014-09-03 | 1,120 | 1,126 | 1,111 | 1,111 | 541,800 | 1,111 |
| 2014-09-02 | 1,122 | 1,133 | 1,117 | 1,121 | 510,100 | 1,121 |
| 2014-09-01 | 1,141 | 1,141 | 1,120 | 1,134 | 214,800 | 1,134 |
| 2014-08-29 | 1,131 | 1,146 | 1,120 | 1,146 | 235,700 | 1,146 |
| 2014-08-28 | 1,143 | 1,150 | 1,119 | 1,125 | 293,600 | 1,125 |
| 2014-08-27 | 1,129 | 1,151 | 1,113 | 1,144 | 464,700 | 1,144 |
| 2014-08-26 | 1,147 | 1,147 | 1,109 | 1,111 | 320,000 | 1,111 |
| 2014-08-25 | 1,122 | 1,148 | 1,113 | 1,141 | 243,000 | 1,141 |
| 2014-08-22 | 1,125 | 1,136 | 1,111 | 1,113 | 380,700 | 1,113 |
| 2014-08-21 | 1,104 | 1,145 | 1,104 | 1,129 | 414,200 | 1,129 |
| 2014-08-20 | 1,121 | 1,127 | 1,101 | 1,106 | 479,600 | 1,106 |
| 2014-08-19 | 1,138 | 1,145 | 1,123 | 1,124 | 298,000 | 1,124 |
| 2014-08-18 | 1,155 | 1,155 | 1,135 | 1,137 | 378,600 | 1,137 |
| 2014-08-15 | 1,148 | 1,158 | 1,120 | 1,142 | 523,300 | 1,142 |
| 2014-08-14 | 1,125 | 1,185 | 1,121 | 1,162 | 1,317,000 | 1,162 |
| 2014-08-13 | 1,269 | 1,290 | 1,255 | 1,275 | 313,900 | 1,275 |
| 2014-08-12 | 1,260 | 1,299 | 1,253 | 1,275 | 338,300 | 1,275 |
| 2014-08-11 | 1,248 | 1,260 | 1,235 | 1,253 | 134,900 | 1,253 |
| 2014-08-08 | 1,227 | 1,243 | 1,206 | 1,226 | 288,800 | 1,226 |
| 2014-08-07 | 1,236 | 1,256 | 1,228 | 1,248 | 200,900 | 1,248 |
| 2014-08-06 | 1,280 | 1,283 | 1,231 | 1,250 | 395,800 | 1,250 |
| 2014-08-05 | 1,314 | 1,324 | 1,290 | 1,291 | 261,400 | 1,291 |
| 2014-08-04 | 1,294 | 1,309 | 1,265 | 1,300 | 228,700 | 1,300 |
| 2014-08-01 | 1,276 | 1,293 | 1,272 | 1,284 | 456,000 | 1,284 |
| 2014-07-31 | 1,299 | 1,345 | 1,294 | 1,306 | 358,200 | 1,306 |
| 2014-07-30 | 1,270 | 1,291 | 1,270 | 1,288 | 185,900 | 1,288 |
| 2014-07-29 | 1,286 | 1,299 | 1,268 | 1,270 | 291,200 | 1,270 |
| 2014-07-28 | 1,298 | 1,300 | 1,281 | 1,288 | 196,400 | 1,288 |
| 2014-07-25 | 1,287 | 1,306 | 1,276 | 1,298 | 342,600 | 1,298 |
| 2014-07-24 | 1,278 | 1,326 | 1,266 | 1,302 | 538,900 | 1,302 |
| 2014-07-23 | 1,274 | 1,290 | 1,257 | 1,282 | 326,600 | 1,282 |
| 2014-07-22 | 1,300 | 1,305 | 1,272 | 1,279 | 197,500 | 1,279 |
| 2014-07-18 | 1,281 | 1,300 | 1,280 | 1,281 | 283,700 | 1,281 |
| 2014-07-17 | 1,335 | 1,340 | 1,300 | 1,307 | 332,900 | 1,307 |
| 2014-07-16 | 1,357 | 1,375 | 1,305 | 1,323 | 479,900 | 1,323 |
| 2014-07-15 | 1,316 | 1,380 | 1,316 | 1,361 | 982,300 | 1,361 |
| 2014-07-14 | 1,281 | 1,310 | 1,281 | 1,305 | 302,600 | 1,305 |
| 2014-07-11 | 1,295 | 1,316 | 1,280 | 1,302 | 525,300 | 1,302 |
| 2014-07-10 | 1,338 | 1,363 | 1,317 | 1,318 | 487,600 | 1,318 |
| 2014-07-09 | 1,371 | 1,374 | 1,326 | 1,356 | 803,500 | 1,356 |
| 2014-07-08 | 1,403 | 1,419 | 1,382 | 1,399 | 610,600 | 1,399 |
| 2014-07-07 | 1,411 | 1,444 | 1,402 | 1,418 | 395,000 | 1,418 |
| 2014-07-04 | 1,453 | 1,465 | 1,421 | 1,430 | 635,000 | 1,430 |
| 2014-07-03 | 1,470 | 1,478 | 1,426 | 1,439 | 830,500 | 1,439 |
| 2014-07-02 | 1,496 | 1,510 | 1,469 | 1,475 | 991,200 | 1,475 |
| 2014-07-01 | 1,495 | 1,510 | 1,448 | 1,472 | 820,200 | 1,472 |
| 2014-06-30 | 1,529 | 1,537 | 1,448 | 1,488 | 1,385,300 | 1,488 |
| 2014-06-27 | 1,530 | 1,550 | 1,390 | 1,499 | 1,852,200 | 1,499 |
| 2014-06-26 | 1,452 | 1,615 | 1,447 | 1,550 | 4,202,200 | 1,550 |
| 2014-06-25 | 1,475 | 1,484 | 1,418 | 1,430 | 1,097,100 | 1,430 |
| 2014-06-24 | 1,430 | 1,485 | 1,405 | 1,483 | 1,200,700 | 1,483 |
| 2014-06-23 | 1,415 | 1,450 | 1,405 | 1,448 | 1,875,900 | 1,448 |
| 2014-06-20 | 1,327 | 1,405 | 1,321 | 1,393 | 1,282,300 | 1,393 |
| 2014-06-19 | 1,309 | 1,336 | 1,303 | 1,323 | 304,000 | 1,323 |
| 2014-06-18 | 1,315 | 1,316 | 1,290 | 1,310 | 595,500 | 1,310 |
| 2014-06-17 | 1,303 | 1,329 | 1,281 | 1,307 | 330,700 | 1,307 |
| 2014-06-16 | 1,329 | 1,340 | 1,315 | 1,322 | 294,500 | 1,322 |
| 2014-06-13 | 1,300 | 1,328 | 1,292 | 1,328 | 295,800 | 1,328 |
| 2014-06-12 | 1,290 | 1,324 | 1,290 | 1,304 | 204,600 | 1,304 |
| 2014-06-11 | 1,271 | 1,321 | 1,271 | 1,320 | 416,400 | 1,320 |
| 2014-06-10 | 1,320 | 1,329 | 1,286 | 1,291 | 434,400 | 1,291 |
| 2014-06-09 | 1,323 | 1,359 | 1,310 | 1,333 | 470,600 | 1,333 |
| 2014-06-06 | 1,315 | 1,330 | 1,297 | 1,319 | 708,200 | 1,319 |
| 2014-06-05 | 1,340 | 1,347 | 1,280 | 1,335 | 826,700 | 1,335 |
| 2014-06-04 | 1,274 | 1,333 | 1,254 | 1,312 | 996,200 | 1,312 |
| 2014-06-03 | 1,255 | 1,275 | 1,254 | 1,258 | 495,500 | 1,258 |
| 2014-06-02 | 1,263 | 1,265 | 1,233 | 1,237 | 553,600 | 1,237 |
| 2014-05-30 | 1,212 | 1,245 | 1,191 | 1,234 | 996,100 | 1,234 |
| 2014-05-29 | 1,126 | 1,185 | 1,119 | 1,182 | 451,700 | 1,182 |
| 2014-05-28 | 1,120 | 1,133 | 1,090 | 1,128 | 248,500 | 1,128 |
| 2014-05-27 | 1,125 | 1,146 | 1,119 | 1,120 | 364,700 | 1,120 |
| 2014-05-26 | 1,103 | 1,130 | 1,103 | 1,125 | 344,900 | 1,125 |
| 2014-05-23 | 1,090 | 1,116 | 1,085 | 1,091 | 210,200 | 1,091 |
| 2014-05-22 | 1,082 | 1,124 | 1,070 | 1,103 | 501,200 | 1,103 |
| 2014-05-21 | 1,055 | 1,084 | 1,049 | 1,073 | 289,900 | 1,073 |
| 2014-05-20 | 1,072 | 1,092 | 1,060 | 1,063 | 259,400 | 1,063 |
| 2014-05-19 | 1,102 | 1,111 | 1,037 | 1,055 | 508,400 | 1,055 |
| 2014-05-16 | 1,120 | 1,123 | 1,085 | 1,102 | 622,700 | 1,102 |
| 2014-05-15 | 1,147 | 1,153 | 1,123 | 1,141 | 525,300 | 1,141 |
| 2014-05-14 | 1,155 | 1,192 | 1,151 | 1,181 | 486,400 | 1,181 |
| 2014-05-13 | 1,120 | 1,164 | 1,118 | 1,151 | 639,800 | 1,151 |
| 2014-05-12 | 1,100 | 1,130 | 1,047 | 1,063 | 489,600 | 1,063 |
| 2014-05-09 | 1,113 | 1,135 | 1,101 | 1,113 | 441,800 | 1,113 |
| 2014-05-08 | 1,090 | 1,129 | 1,090 | 1,112 | 516,800 | 1,112 |
| 2014-05-07 | 1,080 | 1,099 | 1,072 | 1,081 | 409,000 | 1,081 |
| 2014-05-02 | 1,100 | 1,123 | 1,094 | 1,101 | 263,200 | 1,101 |
| 2014-05-01 | 1,089 | 1,125 | 1,089 | 1,114 | 336,800 | 1,114 |
| 2014-04-30 | 1,153 | 1,160 | 1,081 | 1,100 | 789,300 | 1,100 |
| 2014-04-28 | 1,192 | 1,203 | 1,160 | 1,169 | 303,800 | 1,169 |
| 2014-04-25 | 1,190 | 1,239 | 1,177 | 1,210 | 657,400 | 1,210 |
| 2014-04-24 | 1,220 | 1,260 | 1,186 | 1,190 | 570,400 | 1,190 |
| 2014-04-23 | 1,185 | 1,241 | 1,176 | 1,236 | 607,500 | 1,236 |
| 2014-04-22 | 1,231 | 1,247 | 1,174 | 1,180 | 723,100 | 1,180 |
| 2014-04-21 | 1,370 | 1,373 | 1,220 | 1,249 | 3,362,700 | 1,249 |
| 2014-04-18 | 1,160 | 1,180 | 1,122 | 1,138 | 495,600 | 1,138 |
| 2014-04-17 | 1,180 | 1,197 | 1,157 | 1,170 | 386,200 | 1,170 |
| 2014-04-16 | 1,120 | 1,169 | 1,116 | 1,162 | 457,400 | 1,162 |
| 2014-04-15 | 1,145 | 1,161 | 1,125 | 1,125 | 362,900 | 1,125 |
| 2014-04-14 | 1,125 | 1,173 | 1,123 | 1,140 | 277,300 | 1,140 |
| 2014-04-11 | 1,144 | 1,177 | 1,129 | 1,148 | 494,900 | 1,148 |
| 2014-04-10 | 1,226 | 1,246 | 1,178 | 1,188 | 439,300 | 1,188 |
| 2014-04-09 | 1,200 | 1,249 | 1,192 | 1,218 | 585,500 | 1,218 |
| 2014-04-08 | 1,268 | 1,268 | 1,216 | 1,216 | 547,600 | 1,216 |
| 2014-04-07 | 1,300 | 1,312 | 1,243 | 1,257 | 540,000 | 1,257 |
| 2014-04-04 | 1,283 | 1,340 | 1,265 | 1,325 | 524,400 | 1,325 |
| 2014-04-03 | 1,293 | 1,304 | 1,277 | 1,283 | 439,200 | 1,283 |
| 2014-04-02 | 1,280 | 1,320 | 1,276 | 1,287 | 564,900 | 1,287 |
| 2014-04-01 | 1,300 | 1,300 | 1,275 | 1,280 | 409,800 | 1,280 |
| 2014-03-31 | 1,327 | 1,343 | 1,285 | 1,304 | 571,300 | 1,304 |
| 2014-03-28 | 1,263 | 1,334 | 1,263 | 1,320 | 755,500 | 1,320 |
| 2014-03-27 | 1,351 | 1,357 | 1,265 | 1,278 | 815,600 | 1,278 |
| 2014-03-26 | 1,312 | 1,377 | 1,296 | 1,357 | 1,064,400 | 1,357 |
| 2014-03-25 | 1,293 | 1,330 | 1,261 | 1,300 | 1,596,200 | 1,300 |
| 2014-03-24 | 1,300 | 1,363 | 1,273 | 1,304 | 1,057,300 | 1,304 |
| 2014-03-20 | 1,310 | 1,327 | 1,226 | 1,315 | 2,009,800 | 1,315 |
| 2014-03-19 | 1,329 | 1,343 | 1,260 | 1,324 | 1,195,300 | 1,324 |
| 2014-03-18 | 1,259 | 1,350 | 1,234 | 1,350 | 1,684,400 | 1,350 |
| 2014-03-17 | 1,399 | 1,442 | 1,157 | 1,200 | 3,879,600 | 1,200 |
| 2014-03-14 | 1,383 | 1,414 | 1,380 | 1,408 | 1,571,300 | 1,408 |
| 2014-03-13 | 1,360 | 1,425 | 1,360 | 1,425 | 2,458,400 | 1,425 |
| 2014-03-12 | 1,323 | 1,355 | 1,304 | 1,344 | 1,875,400 | 1,344 |
| 2014-03-11 | 1,266 | 1,343 | 1,257 | 1,343 | 1,972,400 | 1,343 |
| 2014-03-10 | 1,230 | 1,257 | 1,223 | 1,249 | 987,600 | 1,249 |
| 2014-03-07 | 1,205 | 1,230 | 1,196 | 1,223 | 493,900 | 1,223 |
| 2014-03-06 | 1,156 | 1,205 | 1,152 | 1,188 | 745,200 | 1,188 |
| 2014-03-05 | 1,194 | 1,194 | 1,164 | 1,167 | 409,000 | 1,167 |
| 2014-03-04 | 1,160 | 1,183 | 1,154 | 1,169 | 403,800 | 1,169 |
| 2014-03-03 | 1,127 | 1,178 | 1,105 | 1,170 | 664,900 | 1,170 |
| 2014-02-28 | 1,178 | 1,192 | 1,143 | 1,157 | 712,900 | 1,157 |
| 2014-02-27 | 1,200 | 1,201 | 1,153 | 1,178 | 733,000 | 1,178 |
| 2014-02-26 | 1,240 | 1,250 | 1,215 | 1,217 | 471,100 | 1,217 |
| 2014-02-25 | 1,239 | 1,245 | 1,203 | 1,237 | 830,200 | 1,237 |
| 2014-02-24 | 1,193 | 1,248 | 1,185 | 1,225 | 1,155,500 | 1,225 |
| 2014-02-21 | 1,163 | 1,199 | 1,156 | 1,163 | 734,100 | 1,163 |
| 2014-02-20 | 1,160 | 1,236 | 1,155 | 1,163 | 1,275,900 | 1,163 |
| 2014-02-19 | 1,181 | 1,224 | 1,165 | 1,174 | 815,100 | 1,174 |
| 2014-02-18 | 1,152 | 1,200 | 1,130 | 1,191 | 1,014,700 | 1,191 |
| 2014-02-17 | 1,145 | 1,183 | 1,100 | 1,160 | 1,918,000 | 1,160 |
| 2014-02-14 | 1,040 | 1,122 | 1,010 | 1,115 | 2,731,200 | 1,115 |
| 2014-02-13 | 1,025 | 1,085 | 1,024 | 1,061 | 1,457,900 | 1,061 |
| 2014-02-12 | 1,137 | 1,137 | 1,046 | 1,050 | 1,564,000 | 1,050 |
| 2014-02-10 | 1,107 | 1,135 | 1,093 | 1,107 | 1,243,200 | 1,107 |
| 2014-02-07 | 1,081 | 1,111 | 1,064 | 1,107 | 1,252,900 | 1,107 |
| 2014-02-06 | 998 | 1,079 | 996 | 1,058 | 1,888,200 | 1,058 |
| 2014-02-05 | 1,010 | 1,025 | 945 | 977 | 1,691,100 | 977 |
| 2014-02-04 | 950 | 1,003 | 905 | 971 | 3,827,200 | 971 |
| 2014-02-03 | 1,067 | 1,076 | 995 | 1,007 | 2,628,500 | 1,007 |
| 2014-01-31 | 1,147 | 1,175 | 1,075 | 1,097 | 2,257,000 | 1,097 |
| 2014-01-30 | 1,142 | 1,143 | 1,102 | 1,126 | 1,389,300 | 1,126 |
| 2014-01-29 | 1,184 | 1,211 | 1,158 | 1,180 | 2,131,300 | 1,180 |
| 2014-01-28 | 1,166 | 1,208 | 1,120 | 1,160 | 2,377,600 | 1,160 |
| 2014-01-27 | 1,225 | 1,243 | 1,191 | 1,196 | 1,850,800 | 1,196 |
| 2014-01-24 | 1,263 | 1,307 | 1,258 | 1,270 | 1,020,200 | 1,270 |
| 2014-01-23 | 1,342 | 1,348 | 1,264 | 1,286 | 2,145,700 | 1,286 |
| 2014-01-22 | 1,337 | 1,365 | 1,333 | 1,350 | 521,600 | 1,350 |
| 2014-01-21 | 1,355 | 1,364 | 1,336 | 1,350 | 730,600 | 1,350 |
| 2014-01-20 | 1,339 | 1,395 | 1,331 | 1,350 | 910,300 | 1,350 |
| 2014-01-17 | 1,336 | 1,357 | 1,326 | 1,339 | 1,348,700 | 1,339 |
| 2014-01-16 | 1,378 | 1,389 | 1,341 | 1,351 | 1,046,200 | 1,351 |
| 2014-01-15 | 1,385 | 1,402 | 1,371 | 1,385 | 722,300 | 1,385 |
| 2014-01-14 | 1,406 | 1,413 | 1,374 | 1,380 | 1,146,400 | 1,380 |
| 2014-01-10 | 1,400 | 1,437 | 1,390 | 1,433 | 951,600 | 1,433 |
| 2014-01-09 | 1,435 | 1,440 | 1,415 | 1,419 | 530,800 | 1,419 |
| 2014-01-08 | 1,478 | 1,484 | 1,431 | 1,444 | 697,300 | 1,444 |
| 2014-01-07 | 1,493 | 1,494 | 1,460 | 1,470 | 594,500 | 1,470 |
| 2014-01-06 | 1,503 | 1,521 | 1,476 | 1,500 | 965,500 | 1,500 |
分割・併合履歴 ： [2013-08-20]1株→0.991株 [2013-05-28]1株→1.124株 [2012-05-29]1株→2株 [1999-09-27]1株→1.5株
