9086 (株)日立物流 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 | 1,473 | 1,489 | 1,471 | 1,481 | 217,900 | 1,481 |
| 2014-12-29 | 1,455 | 1,474 | 1,455 | 1,470 | 126,400 | 1,470 |
| 2014-12-26 | 1,450 | 1,456 | 1,439 | 1,448 | 337,500 | 1,448 |
| 2014-12-25 | 1,507 | 1,511 | 1,453 | 1,457 | 533,300 | 1,457 |
| 2014-12-24 | 1,484 | 1,505 | 1,473 | 1,498 | 226,800 | 1,498 |
| 2014-12-22 | 1,477 | 1,492 | 1,458 | 1,468 | 290,600 | 1,468 |
| 2014-12-19 | 1,486 | 1,497 | 1,470 | 1,487 | 352,800 | 1,487 |
| 2014-12-18 | 1,469 | 1,486 | 1,459 | 1,464 | 234,500 | 1,464 |
| 2014-12-17 | 1,409 | 1,446 | 1,409 | 1,433 | 352,600 | 1,433 |
| 2014-12-16 | 1,414 | 1,429 | 1,407 | 1,410 | 169,300 | 1,410 |
| 2014-12-15 | 1,429 | 1,450 | 1,428 | 1,433 | 166,300 | 1,433 |
| 2014-12-12 | 1,446 | 1,459 | 1,446 | 1,446 | 319,700 | 1,446 |
| 2014-12-11 | 1,451 | 1,465 | 1,450 | 1,463 | 200,400 | 1,463 |
| 2014-12-10 | 1,490 | 1,498 | 1,478 | 1,486 | 154,700 | 1,486 |
| 2014-12-09 | 1,499 | 1,510 | 1,491 | 1,498 | 242,900 | 1,498 |
| 2014-12-08 | 1,516 | 1,524 | 1,508 | 1,521 | 141,000 | 1,521 |
| 2014-12-05 | 1,540 | 1,540 | 1,507 | 1,512 | 258,500 | 1,512 |
| 2014-12-04 | 1,540 | 1,560 | 1,529 | 1,544 | 284,200 | 1,544 |
| 2014-12-03 | 1,525 | 1,540 | 1,519 | 1,529 | 294,400 | 1,529 |
| 2014-12-02 | 1,503 | 1,516 | 1,477 | 1,513 | 418,900 | 1,513 |
| 2014-12-01 | 1,477 | 1,514 | 1,477 | 1,503 | 511,800 | 1,503 |
| 2014-11-28 | 1,504 | 1,513 | 1,498 | 1,500 | 201,800 | 1,500 |
| 2014-11-27 | 1,524 | 1,530 | 1,509 | 1,509 | 186,200 | 1,509 |
| 2014-11-26 | 1,511 | 1,527 | 1,511 | 1,517 | 272,200 | 1,517 |
| 2014-11-25 | 1,520 | 1,537 | 1,514 | 1,518 | 194,000 | 1,518 |
| 2014-11-21 | 1,512 | 1,524 | 1,503 | 1,515 | 216,900 | 1,515 |
| 2014-11-20 | 1,541 | 1,541 | 1,518 | 1,518 | 225,100 | 1,518 |
| 2014-11-19 | 1,545 | 1,554 | 1,531 | 1,531 | 267,900 | 1,531 |
| 2014-11-18 | 1,526 | 1,553 | 1,526 | 1,540 | 334,200 | 1,540 |
| 2014-11-17 | 1,550 | 1,550 | 1,503 | 1,510 | 345,800 | 1,510 |
| 2014-11-14 | 1,562 | 1,562 | 1,529 | 1,550 | 537,200 | 1,550 |
| 2014-11-13 | 1,560 | 1,568 | 1,550 | 1,557 | 214,900 | 1,557 |
| 2014-11-12 | 1,563 | 1,576 | 1,544 | 1,559 | 329,000 | 1,559 |
| 2014-11-11 | 1,560 | 1,571 | 1,542 | 1,563 | 369,400 | 1,563 |
| 2014-11-10 | 1,528 | 1,563 | 1,517 | 1,561 | 523,500 | 1,561 |
| 2014-11-07 | 1,482 | 1,546 | 1,471 | 1,541 | 1,067,300 | 1,541 |
| 2014-11-06 | 1,471 | 1,482 | 1,450 | 1,452 | 245,700 | 1,452 |
| 2014-11-05 | 1,482 | 1,482 | 1,458 | 1,468 | 397,200 | 1,468 |
| 2014-11-04 | 1,494 | 1,494 | 1,469 | 1,477 | 419,000 | 1,477 |
| 2014-10-31 | 1,442 | 1,464 | 1,430 | 1,461 | 364,700 | 1,461 |
| 2014-10-30 | 1,410 | 1,441 | 1,402 | 1,435 | 577,500 | 1,435 |
| 2014-10-29 | 1,386 | 1,413 | 1,373 | 1,412 | 507,100 | 1,412 |
| 2014-10-28 | 1,410 | 1,414 | 1,402 | 1,410 | 169,100 | 1,410 |
| 2014-10-27 | 1,405 | 1,425 | 1,394 | 1,418 | 439,000 | 1,418 |
| 2014-10-24 | 1,390 | 1,407 | 1,384 | 1,405 | 416,100 | 1,405 |
| 2014-10-23 | 1,371 | 1,386 | 1,359 | 1,373 | 144,800 | 1,373 |
| 2014-10-22 | 1,359 | 1,390 | 1,352 | 1,384 | 290,000 | 1,384 |
| 2014-10-21 | 1,364 | 1,364 | 1,336 | 1,345 | 165,900 | 1,345 |
| 2014-10-20 | 1,366 | 1,380 | 1,353 | 1,364 | 288,500 | 1,364 |
| 2014-10-17 | 1,358 | 1,364 | 1,336 | 1,345 | 291,000 | 1,345 |
| 2014-10-16 | 1,341 | 1,375 | 1,341 | 1,357 | 238,800 | 1,357 |
| 2014-10-15 | 1,348 | 1,369 | 1,348 | 1,368 | 363,400 | 1,368 |
| 2014-10-14 | 1,356 | 1,358 | 1,338 | 1,341 | 304,600 | 1,341 |
| 2014-10-10 | 1,375 | 1,395 | 1,375 | 1,384 | 324,100 | 1,384 |
| 2014-10-09 | 1,421 | 1,422 | 1,391 | 1,393 | 285,000 | 1,393 |
| 2014-10-08 | 1,413 | 1,427 | 1,408 | 1,420 | 273,000 | 1,420 |
| 2014-10-07 | 1,430 | 1,434 | 1,420 | 1,426 | 285,500 | 1,426 |
| 2014-10-06 | 1,418 | 1,435 | 1,409 | 1,425 | 307,800 | 1,425 |
| 2014-10-03 | 1,376 | 1,403 | 1,376 | 1,400 | 216,700 | 1,400 |
| 2014-10-02 | 1,401 | 1,402 | 1,373 | 1,376 | 491,300 | 1,376 |
| 2014-10-01 | 1,418 | 1,423 | 1,410 | 1,410 | 361,300 | 1,410 |
| 2014-09-30 | 1,462 | 1,468 | 1,410 | 1,416 | 593,400 | 1,416 |
| 2014-09-29 | 1,474 | 1,477 | 1,463 | 1,471 | 251,500 | 1,471 |
| 2014-09-26 | 1,497 | 1,497 | 1,471 | 1,474 | 284,800 | 1,474 |
| 2014-09-25 | 1,505 | 1,510 | 1,499 | 1,507 | 147,900 | 1,507 |
| 2014-09-24 | 1,502 | 1,513 | 1,501 | 1,505 | 107,100 | 1,505 |
| 2014-09-22 | 1,506 | 1,509 | 1,501 | 1,505 | 65,000 | 1,505 |
| 2014-09-19 | 1,494 | 1,509 | 1,494 | 1,506 | 234,500 | 1,506 |
| 2014-09-18 | 1,496 | 1,503 | 1,494 | 1,497 | 205,600 | 1,497 |
| 2014-09-17 | 1,507 | 1,512 | 1,494 | 1,496 | 191,600 | 1,496 |
| 2014-09-16 | 1,505 | 1,523 | 1,500 | 1,514 | 180,500 | 1,514 |
| 2014-09-12 | 1,517 | 1,517 | 1,499 | 1,506 | 292,500 | 1,506 |
| 2014-09-11 | 1,525 | 1,525 | 1,510 | 1,517 | 138,100 | 1,517 |
| 2014-09-10 | 1,525 | 1,529 | 1,504 | 1,516 | 234,700 | 1,516 |
| 2014-09-09 | 1,515 | 1,529 | 1,512 | 1,525 | 253,100 | 1,525 |
| 2014-09-08 | 1,493 | 1,507 | 1,483 | 1,505 | 240,600 | 1,505 |
| 2014-09-05 | 1,518 | 1,518 | 1,482 | 1,493 | 346,900 | 1,493 |
| 2014-09-04 | 1,522 | 1,525 | 1,506 | 1,511 | 207,100 | 1,511 |
| 2014-09-03 | 1,508 | 1,531 | 1,506 | 1,524 | 260,300 | 1,524 |
| 2014-09-02 | 1,502 | 1,511 | 1,498 | 1,501 | 134,500 | 1,501 |
| 2014-09-01 | 1,502 | 1,511 | 1,497 | 1,497 | 156,600 | 1,497 |
| 2014-08-29 | 1,501 | 1,508 | 1,497 | 1,502 | 156,000 | 1,502 |
| 2014-08-28 | 1,511 | 1,515 | 1,500 | 1,505 | 217,200 | 1,505 |
| 2014-08-27 | 1,512 | 1,520 | 1,508 | 1,512 | 136,400 | 1,512 |
| 2014-08-26 | 1,515 | 1,517 | 1,506 | 1,507 | 299,200 | 1,507 |
| 2014-08-25 | 1,513 | 1,524 | 1,508 | 1,521 | 151,300 | 1,521 |
| 2014-08-22 | 1,522 | 1,526 | 1,506 | 1,511 | 356,800 | 1,511 |
| 2014-08-21 | 1,548 | 1,548 | 1,520 | 1,524 | 446,700 | 1,524 |
| 2014-08-20 | 1,560 | 1,577 | 1,540 | 1,555 | 400,700 | 1,555 |
| 2014-08-19 | 1,569 | 1,575 | 1,557 | 1,564 | 191,000 | 1,564 |
| 2014-08-18 | 1,578 | 1,580 | 1,563 | 1,569 | 121,100 | 1,569 |
| 2014-08-15 | 1,557 | 1,577 | 1,548 | 1,577 | 315,100 | 1,577 |
| 2014-08-14 | 1,534 | 1,566 | 1,530 | 1,565 | 284,400 | 1,565 |
| 2014-08-13 | 1,523 | 1,539 | 1,515 | 1,535 | 135,600 | 1,535 |
| 2014-08-12 | 1,521 | 1,538 | 1,521 | 1,530 | 163,200 | 1,530 |
| 2014-08-11 | 1,511 | 1,526 | 1,500 | 1,524 | 209,200 | 1,524 |
| 2014-08-08 | 1,534 | 1,547 | 1,501 | 1,502 | 299,500 | 1,502 |
| 2014-08-07 | 1,540 | 1,546 | 1,518 | 1,543 | 328,700 | 1,543 |
| 2014-08-06 | 1,544 | 1,562 | 1,544 | 1,549 | 389,800 | 1,549 |
| 2014-08-05 | 1,533 | 1,573 | 1,526 | 1,551 | 638,700 | 1,551 |
| 2014-08-04 | 1,521 | 1,530 | 1,499 | 1,525 | 691,400 | 1,525 |
| 2014-08-01 | 1,554 | 1,568 | 1,527 | 1,527 | 743,900 | 1,527 |
| 2014-07-31 | 1,584 | 1,590 | 1,565 | 1,568 | 273,400 | 1,568 |
| 2014-07-30 | 1,585 | 1,598 | 1,577 | 1,583 | 287,100 | 1,583 |
| 2014-07-29 | 1,573 | 1,589 | 1,572 | 1,586 | 169,000 | 1,586 |
| 2014-07-28 | 1,569 | 1,590 | 1,568 | 1,574 | 260,500 | 1,574 |
| 2014-07-25 | 1,559 | 1,580 | 1,559 | 1,576 | 166,500 | 1,576 |
| 2014-07-24 | 1,567 | 1,577 | 1,557 | 1,558 | 165,100 | 1,558 |
| 2014-07-23 | 1,555 | 1,577 | 1,555 | 1,568 | 310,600 | 1,568 |
| 2014-07-22 | 1,555 | 1,555 | 1,536 | 1,544 | 191,300 | 1,544 |
| 2014-07-18 | 1,548 | 1,552 | 1,537 | 1,547 | 166,100 | 1,547 |
| 2014-07-17 | 1,559 | 1,572 | 1,558 | 1,564 | 100,300 | 1,564 |
| 2014-07-16 | 1,555 | 1,563 | 1,548 | 1,557 | 224,800 | 1,557 |
| 2014-07-15 | 1,568 | 1,572 | 1,556 | 1,565 | 232,400 | 1,565 |
| 2014-07-14 | 1,553 | 1,566 | 1,547 | 1,560 | 221,800 | 1,560 |
| 2014-07-11 | 1,550 | 1,558 | 1,541 | 1,556 | 162,700 | 1,556 |
| 2014-07-10 | 1,565 | 1,571 | 1,552 | 1,552 | 157,400 | 1,552 |
| 2014-07-09 | 1,555 | 1,571 | 1,551 | 1,569 | 246,300 | 1,569 |
| 2014-07-08 | 1,560 | 1,566 | 1,553 | 1,559 | 199,400 | 1,559 |
| 2014-07-07 | 1,566 | 1,575 | 1,556 | 1,558 | 340,700 | 1,558 |
| 2014-07-04 | 1,582 | 1,584 | 1,561 | 1,567 | 567,300 | 1,567 |
| 2014-07-03 | 1,600 | 1,604 | 1,575 | 1,582 | 404,500 | 1,582 |
| 2014-07-02 | 1,581 | 1,604 | 1,579 | 1,595 | 484,000 | 1,595 |
| 2014-07-01 | 1,580 | 1,593 | 1,566 | 1,581 | 888,400 | 1,581 |
| 2014-06-30 | 1,571 | 1,609 | 1,536 | 1,580 | 1,820,800 | 1,580 |
| 2014-06-27 | 1,711 | 1,735 | 1,627 | 1,655 | 573,100 | 1,655 |
| 2014-06-26 | 1,757 | 1,757 | 1,721 | 1,722 | 164,800 | 1,722 |
| 2014-06-25 | 1,746 | 1,757 | 1,732 | 1,740 | 109,600 | 1,740 |
| 2014-06-24 | 1,727 | 1,757 | 1,719 | 1,744 | 249,000 | 1,744 |
| 2014-06-23 | 1,743 | 1,750 | 1,716 | 1,726 | 178,500 | 1,726 |
| 2014-06-20 | 1,757 | 1,757 | 1,726 | 1,733 | 150,100 | 1,733 |
| 2014-06-19 | 1,737 | 1,766 | 1,727 | 1,758 | 169,700 | 1,758 |
| 2014-06-18 | 1,739 | 1,741 | 1,716 | 1,732 | 143,900 | 1,732 |
| 2014-06-17 | 1,745 | 1,754 | 1,726 | 1,748 | 217,000 | 1,748 |
| 2014-06-16 | 1,744 | 1,745 | 1,711 | 1,730 | 175,900 | 1,730 |
| 2014-06-13 | 1,717 | 1,765 | 1,717 | 1,758 | 301,400 | 1,758 |
| 2014-06-12 | 1,709 | 1,742 | 1,709 | 1,738 | 141,600 | 1,738 |
| 2014-06-11 | 1,703 | 1,729 | 1,703 | 1,726 | 128,900 | 1,726 |
| 2014-06-10 | 1,730 | 1,744 | 1,712 | 1,716 | 139,700 | 1,716 |
| 2014-06-09 | 1,737 | 1,750 | 1,724 | 1,739 | 248,900 | 1,739 |
| 2014-06-06 | 1,720 | 1,739 | 1,697 | 1,724 | 289,600 | 1,724 |
| 2014-06-05 | 1,687 | 1,705 | 1,687 | 1,695 | 135,600 | 1,695 |
| 2014-06-04 | 1,671 | 1,688 | 1,669 | 1,685 | 141,200 | 1,685 |
| 2014-06-03 | 1,702 | 1,720 | 1,668 | 1,674 | 389,400 | 1,674 |
| 2014-06-02 | 1,688 | 1,726 | 1,681 | 1,695 | 526,300 | 1,695 |
| 2014-05-30 | 1,645 | 1,664 | 1,622 | 1,629 | 405,100 | 1,629 |
| 2014-05-29 | 1,625 | 1,637 | 1,613 | 1,628 | 103,600 | 1,628 |
| 2014-05-28 | 1,664 | 1,666 | 1,628 | 1,635 | 299,000 | 1,635 |
| 2014-05-27 | 1,648 | 1,660 | 1,634 | 1,650 | 267,100 | 1,650 |
| 2014-05-26 | 1,620 | 1,636 | 1,607 | 1,633 | 322,500 | 1,633 |
| 2014-05-23 | 1,620 | 1,656 | 1,610 | 1,616 | 315,400 | 1,616 |
| 2014-05-22 | 1,618 | 1,630 | 1,597 | 1,619 | 256,800 | 1,619 |
| 2014-05-21 | 1,591 | 1,624 | 1,585 | 1,618 | 272,000 | 1,618 |
| 2014-05-20 | 1,622 | 1,635 | 1,593 | 1,610 | 336,700 | 1,610 |
| 2014-05-19 | 1,659 | 1,659 | 1,621 | 1,632 | 197,300 | 1,632 |
| 2014-05-16 | 1,598 | 1,662 | 1,598 | 1,651 | 355,300 | 1,651 |
| 2014-05-15 | 1,616 | 1,626 | 1,603 | 1,619 | 242,300 | 1,619 |
| 2014-05-14 | 1,626 | 1,652 | 1,621 | 1,632 | 198,800 | 1,632 |
| 2014-05-13 | 1,643 | 1,665 | 1,622 | 1,635 | 269,600 | 1,635 |
| 2014-05-12 | 1,641 | 1,702 | 1,633 | 1,647 | 708,600 | 1,647 |
| 2014-05-09 | 1,554 | 1,575 | 1,548 | 1,561 | 196,300 | 1,561 |
| 2014-05-08 | 1,608 | 1,610 | 1,551 | 1,556 | 454,000 | 1,556 |
| 2014-05-07 | 1,579 | 1,622 | 1,567 | 1,609 | 628,900 | 1,609 |
| 2014-05-02 | 1,575 | 1,586 | 1,566 | 1,579 | 136,900 | 1,579 |
| 2014-05-01 | 1,572 | 1,605 | 1,551 | 1,588 | 243,900 | 1,588 |
| 2014-04-30 | 1,568 | 1,577 | 1,548 | 1,566 | 141,800 | 1,566 |
| 2014-04-28 | 1,548 | 1,558 | 1,539 | 1,551 | 136,200 | 1,551 |
| 2014-04-25 | 1,548 | 1,566 | 1,540 | 1,549 | 128,600 | 1,549 |
| 2014-04-24 | 1,549 | 1,570 | 1,542 | 1,556 | 192,300 | 1,556 |
| 2014-04-23 | 1,548 | 1,563 | 1,545 | 1,555 | 219,500 | 1,555 |
| 2014-04-22 | 1,560 | 1,565 | 1,535 | 1,535 | 236,500 | 1,535 |
| 2014-04-21 | 1,562 | 1,579 | 1,546 | 1,557 | 273,700 | 1,557 |
| 2014-04-18 | 1,570 | 1,577 | 1,553 | 1,561 | 257,600 | 1,561 |
| 2014-04-17 | 1,580 | 1,584 | 1,562 | 1,565 | 383,000 | 1,565 |
| 2014-04-16 | 1,581 | 1,603 | 1,571 | 1,588 | 210,900 | 1,588 |
| 2014-04-15 | 1,555 | 1,574 | 1,554 | 1,557 | 148,200 | 1,557 |
| 2014-04-14 | 1,564 | 1,566 | 1,540 | 1,544 | 201,900 | 1,544 |
| 2014-04-11 | 1,575 | 1,585 | 1,554 | 1,567 | 217,400 | 1,567 |
| 2014-04-10 | 1,602 | 1,615 | 1,583 | 1,595 | 391,400 | 1,595 |
| 2014-04-09 | 1,610 | 1,630 | 1,605 | 1,611 | 244,700 | 1,611 |
| 2014-04-08 | 1,635 | 1,643 | 1,624 | 1,626 | 180,900 | 1,626 |
| 2014-04-07 | 1,639 | 1,656 | 1,632 | 1,645 | 218,500 | 1,645 |
| 2014-04-04 | 1,645 | 1,657 | 1,632 | 1,652 | 402,700 | 1,652 |
| 2014-04-03 | 1,680 | 1,680 | 1,652 | 1,656 | 297,200 | 1,656 |
| 2014-04-02 | 1,702 | 1,703 | 1,673 | 1,676 | 238,100 | 1,676 |
| 2014-04-01 | 1,690 | 1,701 | 1,663 | 1,700 | 158,800 | 1,700 |
| 2014-03-31 | 1,681 | 1,688 | 1,655 | 1,676 | 190,200 | 1,676 |
| 2014-03-28 | 1,650 | 1,665 | 1,617 | 1,665 | 426,400 | 1,665 |
| 2014-03-27 | 1,610 | 1,685 | 1,602 | 1,675 | 523,000 | 1,675 |
| 2014-03-26 | 1,651 | 1,685 | 1,634 | 1,637 | 451,400 | 1,637 |
| 2014-03-25 | 1,624 | 1,680 | 1,624 | 1,650 | 380,900 | 1,650 |
| 2014-03-24 | 1,604 | 1,644 | 1,604 | 1,623 | 281,900 | 1,623 |
| 2014-03-20 | 1,614 | 1,614 | 1,575 | 1,590 | 238,400 | 1,590 |
| 2014-03-19 | 1,590 | 1,612 | 1,576 | 1,594 | 183,100 | 1,594 |
| 2014-03-18 | 1,590 | 1,590 | 1,566 | 1,571 | 201,300 | 1,571 |
| 2014-03-17 | 1,567 | 1,587 | 1,564 | 1,575 | 207,900 | 1,575 |
| 2014-03-14 | 1,608 | 1,627 | 1,601 | 1,605 | 260,500 | 1,605 |
| 2014-03-13 | 1,650 | 1,660 | 1,640 | 1,648 | 153,000 | 1,648 |
| 2014-03-12 | 1,678 | 1,678 | 1,650 | 1,656 | 156,400 | 1,656 |
| 2014-03-11 | 1,686 | 1,698 | 1,659 | 1,678 | 165,500 | 1,678 |
| 2014-03-10 | 1,663 | 1,689 | 1,661 | 1,679 | 147,600 | 1,679 |
| 2014-03-07 | 1,682 | 1,702 | 1,670 | 1,692 | 202,600 | 1,692 |
| 2014-03-06 | 1,640 | 1,671 | 1,624 | 1,670 | 118,700 | 1,670 |
| 2014-03-05 | 1,662 | 1,672 | 1,639 | 1,642 | 138,500 | 1,642 |
| 2014-03-04 | 1,630 | 1,646 | 1,605 | 1,640 | 126,400 | 1,640 |
| 2014-03-03 | 1,620 | 1,633 | 1,583 | 1,626 | 149,900 | 1,626 |
| 2014-02-28 | 1,601 | 1,630 | 1,592 | 1,628 | 151,100 | 1,628 |
| 2014-02-27 | 1,610 | 1,633 | 1,605 | 1,616 | 81,400 | 1,616 |
| 2014-02-26 | 1,614 | 1,639 | 1,614 | 1,616 | 183,000 | 1,616 |
| 2014-02-25 | 1,640 | 1,658 | 1,631 | 1,654 | 131,100 | 1,654 |
| 2014-02-24 | 1,628 | 1,628 | 1,601 | 1,623 | 208,300 | 1,623 |
| 2014-02-21 | 1,580 | 1,622 | 1,580 | 1,619 | 195,900 | 1,619 |
| 2014-02-20 | 1,602 | 1,604 | 1,566 | 1,575 | 232,000 | 1,575 |
| 2014-02-19 | 1,552 | 1,604 | 1,544 | 1,600 | 334,000 | 1,600 |
| 2014-02-18 | 1,545 | 1,574 | 1,518 | 1,568 | 201,400 | 1,568 |
| 2014-02-17 | 1,541 | 1,541 | 1,517 | 1,535 | 207,300 | 1,535 |
| 2014-02-14 | 1,551 | 1,570 | 1,517 | 1,553 | 296,100 | 1,553 |
| 2014-02-13 | 1,598 | 1,607 | 1,562 | 1,567 | 188,300 | 1,567 |
| 2014-02-12 | 1,558 | 1,610 | 1,558 | 1,607 | 301,500 | 1,607 |
| 2014-02-10 | 1,537 | 1,543 | 1,506 | 1,536 | 182,600 | 1,536 |
| 2014-02-07 | 1,509 | 1,522 | 1,493 | 1,516 | 262,900 | 1,516 |
| 2014-02-06 | 1,514 | 1,532 | 1,494 | 1,506 | 278,900 | 1,506 |
| 2014-02-05 | 1,525 | 1,542 | 1,469 | 1,513 | 396,300 | 1,513 |
| 2014-02-04 | 1,577 | 1,593 | 1,520 | 1,522 | 383,900 | 1,522 |
| 2014-02-03 | 1,613 | 1,648 | 1,607 | 1,625 | 361,800 | 1,625 |
| 2014-01-31 | 1,597 | 1,660 | 1,594 | 1,631 | 917,600 | 1,631 |
| 2014-01-30 | 1,500 | 1,500 | 1,468 | 1,487 | 367,000 | 1,487 |
| 2014-01-29 | 1,514 | 1,537 | 1,506 | 1,517 | 395,700 | 1,517 |
| 2014-01-28 | 1,539 | 1,550 | 1,507 | 1,514 | 277,700 | 1,514 |
| 2014-01-27 | 1,537 | 1,541 | 1,518 | 1,529 | 200,500 | 1,529 |
| 2014-01-24 | 1,585 | 1,603 | 1,561 | 1,566 | 307,400 | 1,566 |
| 2014-01-23 | 1,620 | 1,637 | 1,602 | 1,608 | 495,700 | 1,608 |
| 2014-01-22 | 1,581 | 1,611 | 1,581 | 1,602 | 261,600 | 1,602 |
| 2014-01-21 | 1,590 | 1,608 | 1,565 | 1,577 | 213,200 | 1,577 |
| 2014-01-20 | 1,599 | 1,605 | 1,583 | 1,593 | 189,300 | 1,593 |
| 2014-01-17 | 1,575 | 1,591 | 1,570 | 1,580 | 222,000 | 1,580 |
| 2014-01-16 | 1,630 | 1,645 | 1,578 | 1,582 | 385,200 | 1,582 |
| 2014-01-15 | 1,554 | 1,626 | 1,548 | 1,626 | 408,900 | 1,626 |
| 2014-01-14 | 1,547 | 1,557 | 1,534 | 1,536 | 191,400 | 1,536 |
| 2014-01-10 | 1,549 | 1,571 | 1,549 | 1,566 | 318,900 | 1,566 |
| 2014-01-09 | 1,539 | 1,556 | 1,535 | 1,549 | 170,100 | 1,549 |
| 2014-01-08 | 1,568 | 1,568 | 1,531 | 1,539 | 220,000 | 1,539 |
| 2014-01-07 | 1,570 | 1,570 | 1,544 | 1,553 | 194,900 | 1,553 |
| 2014-01-06 | 1,593 | 1,598 | 1,559 | 1,570 | 206,500 | 1,570 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
