9437 (株)NTTドコモ 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 | 1,789 | 1,800.5 | 1,768 | 1,768 | 3,862,800 | 1,768 |
| 2014-12-29 | 1,793.5 | 1,798.5 | 1,763.5 | 1,781 | 4,285,300 | 1,781 |
| 2014-12-26 | 1,786.5 | 1,794 | 1,783 | 1,787.5 | 2,158,300 | 1,787.50 |
| 2014-12-25 | 1,790.5 | 1,796.5 | 1,783.5 | 1,788.5 | 2,257,500 | 1,788.50 |
| 2014-12-24 | 1,802 | 1,810 | 1,791.5 | 1,793 | 4,717,000 | 1,793 |
| 2014-12-22 | 1,795 | 1,800 | 1,776.5 | 1,799.5 | 6,195,000 | 1,799.50 |
| 2014-12-19 | 1,807 | 1,809 | 1,775.5 | 1,775.5 | 16,872,200 | 1,775.50 |
| 2014-12-18 | 1,792.5 | 1,796.5 | 1,766.5 | 1,769.5 | 8,745,200 | 1,769.50 |
| 2014-12-17 | 1,762 | 1,783 | 1,752.5 | 1,752.5 | 10,201,100 | 1,752.50 |
| 2014-12-16 | 1,793 | 1,798 | 1,770.5 | 1,772.5 | 9,910,800 | 1,772.50 |
| 2014-12-15 | 1,812 | 1,826 | 1,800.5 | 1,809 | 6,892,500 | 1,809 |
| 2014-12-12 | 1,826 | 1,861 | 1,825.5 | 1,834 | 10,674,100 | 1,834 |
| 2014-12-11 | 1,857.5 | 1,875 | 1,836 | 1,859.5 | 7,273,200 | 1,859.50 |
| 2014-12-10 | 1,858 | 1,876.5 | 1,839 | 1,851 | 7,536,700 | 1,851 |
| 2014-12-09 | 1,874.5 | 1,893.5 | 1,869 | 1,886 | 6,482,500 | 1,886 |
| 2014-12-08 | 1,862 | 1,885 | 1,861 | 1,883.5 | 5,970,500 | 1,883.50 |
| 2014-12-05 | 1,839.5 | 1,856 | 1,826 | 1,852 | 6,514,800 | 1,852 |
| 2014-12-04 | 1,883.5 | 1,890 | 1,843 | 1,845 | 8,243,500 | 1,845 |
| 2014-12-03 | 1,880 | 1,888.5 | 1,875.5 | 1,881 | 5,521,400 | 1,881 |
| 2014-12-02 | 1,850.5 | 1,878 | 1,849 | 1,869.5 | 4,659,300 | 1,869.50 |
| 2014-12-01 | 1,851.5 | 1,880 | 1,845 | 1,866 | 5,293,200 | 1,866 |
| 2014-11-28 | 1,849 | 1,866.5 | 1,846.5 | 1,851.5 | 4,792,700 | 1,851.50 |
| 2014-11-27 | 1,865.5 | 1,868 | 1,832.5 | 1,834 | 5,659,200 | 1,834 |
| 2014-11-26 | 1,849.5 | 1,873 | 1,845.5 | 1,859 | 6,346,200 | 1,859 |
| 2014-11-25 | 1,851.5 | 1,855.5 | 1,828 | 1,849.5 | 7,570,900 | 1,849.50 |
| 2014-11-21 | 1,868.5 | 1,869 | 1,841 | 1,847 | 9,342,600 | 1,847 |
| 2014-11-20 | 1,882.5 | 1,887.5 | 1,873.5 | 1,879.5 | 5,112,600 | 1,879.50 |
| 2014-11-19 | 1,870 | 1,887 | 1,867.5 | 1,881.5 | 5,479,700 | 1,881.50 |
| 2014-11-18 | 1,846.5 | 1,870 | 1,846.5 | 1,869.5 | 6,480,400 | 1,869.50 |
| 2014-11-17 | 1,855 | 1,855.5 | 1,831 | 1,837 | 6,863,300 | 1,837 |
| 2014-11-14 | 1,871.5 | 1,872.5 | 1,845.5 | 1,866.5 | 7,074,400 | 1,866.50 |
| 2014-11-13 | 1,832 | 1,856.5 | 1,825 | 1,855.5 | 5,310,600 | 1,855.50 |
| 2014-11-12 | 1,849 | 1,859.5 | 1,831 | 1,832 | 6,538,300 | 1,832 |
| 2014-11-11 | 1,813.5 | 1,848.5 | 1,813.5 | 1,845 | 6,792,700 | 1,845 |
| 2014-11-10 | 1,800 | 1,813.5 | 1,792 | 1,801.5 | 8,376,600 | 1,801.50 |
| 2014-11-07 | 1,823.5 | 1,843 | 1,816 | 1,832.5 | 6,817,600 | 1,832.50 |
| 2014-11-06 | 1,840.5 | 1,843.5 | 1,812.5 | 1,823.5 | 9,033,000 | 1,823.50 |
| 2014-11-05 | 1,799 | 1,849.5 | 1,776 | 1,846.5 | 11,334,600 | 1,846.50 |
| 2014-11-04 | 1,880 | 1,898 | 1,823.5 | 1,830 | 18,677,900 | 1,830 |
| 2014-10-31 | 1,793 | 1,880 | 1,784 | 1,862 | 10,863,800 | 1,862 |
| 2014-10-30 | 1,775 | 1,795.5 | 1,772.5 | 1,776.5 | 5,750,000 | 1,776.50 |
| 2014-10-29 | 1,753 | 1,780.5 | 1,750.5 | 1,779.5 | 6,392,300 | 1,779.50 |
| 2014-10-28 | 1,715 | 1,737.5 | 1,706 | 1,733 | 6,382,000 | 1,733 |
| 2014-10-27 | 1,740 | 1,747.5 | 1,726.5 | 1,739.5 | 3,320,600 | 1,739.50 |
| 2014-10-24 | 1,728.5 | 1,737.5 | 1,712.5 | 1,719.5 | 5,489,000 | 1,719.50 |
| 2014-10-23 | 1,710 | 1,714.5 | 1,694 | 1,704 | 4,392,800 | 1,704 |
| 2014-10-22 | 1,720 | 1,728 | 1,701 | 1,727.5 | 5,674,000 | 1,727.50 |
| 2014-10-21 | 1,691 | 1,693 | 1,665 | 1,675 | 5,097,900 | 1,675 |
| 2014-10-20 | 1,661 | 1,698.5 | 1,658.5 | 1,696.5 | 7,613,100 | 1,696.50 |
| 2014-10-17 | 1,660 | 1,670 | 1,612.5 | 1,612.5 | 7,606,700 | 1,612.50 |
| 2014-10-16 | 1,665 | 1,677.5 | 1,656 | 1,661 | 7,185,800 | 1,661 |
| 2014-10-15 | 1,675 | 1,702.5 | 1,670.5 | 1,693 | 8,091,600 | 1,693 |
| 2014-10-14 | 1,691.5 | 1,705 | 1,673 | 1,673.5 | 8,273,000 | 1,673.50 |
| 2014-10-10 | 1,695 | 1,723 | 1,681.5 | 1,718.5 | 7,257,200 | 1,718.50 |
| 2014-10-09 | 1,753 | 1,755.5 | 1,715 | 1,717.5 | 6,213,800 | 1,717.50 |
| 2014-10-08 | 1,712.5 | 1,749.5 | 1,706 | 1,742.5 | 7,149,000 | 1,742.50 |
| 2014-10-07 | 1,773.5 | 1,774 | 1,747 | 1,752 | 6,610,200 | 1,752 |
| 2014-10-06 | 1,796.5 | 1,797 | 1,746.5 | 1,757.5 | 6,625,700 | 1,757.50 |
| 2014-10-03 | 1,754 | 1,788 | 1,741 | 1,766.5 | 7,173,100 | 1,766.50 |
| 2014-10-02 | 1,803 | 1,804.5 | 1,766.5 | 1,769 | 6,445,900 | 1,769 |
| 2014-10-01 | 1,859.5 | 1,859.5 | 1,830 | 1,830 | 4,638,700 | 1,830 |
| 2014-09-30 | 1,866 | 1,867.5 | 1,821.5 | 1,830.5 | 5,505,200 | 1,830.50 |
| 2014-09-29 | 1,875 | 1,887 | 1,870 | 1,870 | 3,890,900 | 1,870 |
| 2014-09-26 | 1,855.5 | 1,878 | 1,855 | 1,873 | 4,018,500 | 1,873 |
| 2014-09-25 | 1,892.5 | 1,901 | 1,880.5 | 1,901 | 6,108,500 | 1,901 |
| 2014-09-24 | 1,884.5 | 1,901.5 | 1,875.5 | 1,884.5 | 6,010,400 | 1,884.50 |
| 2014-09-22 | 1,922.5 | 1,934.5 | 1,900.5 | 1,905.5 | 6,245,200 | 1,905.50 |
| 2014-09-19 | 1,908 | 1,913 | 1,897 | 1,909.5 | 5,415,500 | 1,909.50 |
| 2014-09-18 | 1,914 | 1,920.5 | 1,905 | 1,909.5 | 4,962,000 | 1,909.50 |
| 2014-09-17 | 1,892 | 1,909.5 | 1,891 | 1,897.5 | 4,716,100 | 1,897.50 |
| 2014-09-16 | 1,887 | 1,893 | 1,881.5 | 1,886 | 5,442,300 | 1,886 |
| 2014-09-12 | 1,887 | 1,889 | 1,876.5 | 1,887.5 | 6,290,800 | 1,887.50 |
| 2014-09-11 | 1,880 | 1,888 | 1,869 | 1,879 | 4,534,500 | 1,879 |
| 2014-09-10 | 1,864.5 | 1,876 | 1,854 | 1,862 | 5,971,300 | 1,862 |
| 2014-09-09 | 1,839 | 1,873.5 | 1,837.5 | 1,864 | 6,620,900 | 1,864 |
| 2014-09-08 | 1,838 | 1,843 | 1,831 | 1,842.5 | 3,461,000 | 1,842.50 |
| 2014-09-05 | 1,838.5 | 1,842.5 | 1,825.5 | 1,828.5 | 3,829,400 | 1,828.50 |
| 2014-09-04 | 1,836 | 1,837.5 | 1,825.5 | 1,828.5 | 3,127,300 | 1,828.50 |
| 2014-09-03 | 1,839.5 | 1,852 | 1,830 | 1,836.5 | 4,639,200 | 1,836.50 |
| 2014-09-02 | 1,812 | 1,826 | 1,803 | 1,823 | 3,426,600 | 1,823 |
| 2014-09-01 | 1,799 | 1,811 | 1,797 | 1,810 | 2,582,200 | 1,810 |
| 2014-08-29 | 1,790 | 1,801.5 | 1,786.5 | 1,798.5 | 3,501,200 | 1,798.50 |
| 2014-08-28 | 1,807 | 1,807 | 1,786.5 | 1,789.5 | 3,444,000 | 1,789.50 |
| 2014-08-27 | 1,813.5 | 1,816 | 1,791 | 1,799.5 | 3,301,800 | 1,799.50 |
| 2014-08-26 | 1,815.5 | 1,824.5 | 1,810.5 | 1,813.5 | 2,543,300 | 1,813.50 |
| 2014-08-25 | 1,830 | 1,833 | 1,820.5 | 1,821.5 | 1,789,100 | 1,821.50 |
| 2014-08-22 | 1,835.5 | 1,840 | 1,820.5 | 1,824.5 | 2,301,100 | 1,824.50 |
| 2014-08-21 | 1,831 | 1,834.5 | 1,817 | 1,828.5 | 3,084,000 | 1,828.50 |
| 2014-08-20 | 1,819 | 1,829 | 1,815.5 | 1,821 | 2,921,600 | 1,821 |
| 2014-08-19 | 1,810 | 1,814.5 | 1,797 | 1,808 | 3,247,400 | 1,808 |
| 2014-08-18 | 1,809 | 1,810 | 1,793.5 | 1,802.5 | 2,037,400 | 1,802.50 |
| 2014-08-15 | 1,812 | 1,815.5 | 1,796.5 | 1,803 | 2,607,200 | 1,803 |
| 2014-08-14 | 1,799.5 | 1,813 | 1,793 | 1,807.5 | 4,187,700 | 1,807.50 |
| 2014-08-13 | 1,781 | 1,796.5 | 1,773.5 | 1,786 | 3,205,900 | 1,786 |
| 2014-08-12 | 1,793.5 | 1,795.5 | 1,782.5 | 1,786.5 | 2,489,500 | 1,786.50 |
| 2014-08-11 | 1,800 | 1,801 | 1,771 | 1,785.5 | 4,881,100 | 1,785.50 |
| 2014-08-08 | 1,799 | 1,799.5 | 1,755.5 | 1,772.5 | 7,636,100 | 1,772.50 |
| 2014-08-07 | 1,781 | 1,814 | 1,778 | 1,802.5 | 4,610,000 | 1,802.50 |
| 2014-08-06 | 1,803 | 1,804 | 1,775 | 1,776.5 | 4,590,700 | 1,776.50 |
| 2014-08-05 | 1,803 | 1,817 | 1,795 | 1,803.5 | 4,666,000 | 1,803.50 |
| 2014-08-04 | 1,815 | 1,824.5 | 1,808 | 1,810 | 3,873,600 | 1,810 |
| 2014-08-01 | 1,820 | 1,825 | 1,808 | 1,818 | 4,455,000 | 1,818 |
| 2014-07-31 | 1,850 | 1,857 | 1,819.5 | 1,824 | 7,478,300 | 1,824 |
| 2014-07-30 | 1,826.5 | 1,834 | 1,814 | 1,829.5 | 5,644,900 | 1,829.50 |
| 2014-07-29 | 1,816 | 1,843.5 | 1,816 | 1,824 | 8,167,200 | 1,824 |
| 2014-07-28 | 1,840 | 1,880 | 1,840 | 1,844.5 | 10,323,000 | 1,844.50 |
| 2014-07-25 | 1,800 | 1,822 | 1,798.5 | 1,815 | 9,186,700 | 1,815 |
| 2014-07-24 | 1,790 | 1,795.5 | 1,768.5 | 1,773.5 | 4,725,400 | 1,773.50 |
| 2014-07-23 | 1,809.5 | 1,810 | 1,786 | 1,790 | 4,756,900 | 1,790 |
| 2014-07-22 | 1,795 | 1,812 | 1,793 | 1,803.5 | 6,003,300 | 1,803.50 |
| 2014-07-18 | 1,779 | 1,798 | 1,774 | 1,790 | 5,193,100 | 1,790 |
| 2014-07-17 | 1,784 | 1,809 | 1,782 | 1,794 | 7,818,800 | 1,794 |
| 2014-07-16 | 1,780 | 1,781 | 1,770 | 1,778 | 2,927,600 | 1,778 |
| 2014-07-15 | 1,779 | 1,793 | 1,772 | 1,775 | 4,649,700 | 1,775 |
| 2014-07-14 | 1,759 | 1,780 | 1,757 | 1,775 | 4,387,000 | 1,775 |
| 2014-07-11 | 1,739 | 1,758 | 1,731 | 1,753 | 5,060,700 | 1,753 |
| 2014-07-10 | 1,761 | 1,774 | 1,753 | 1,753 | 3,401,600 | 1,753 |
| 2014-07-09 | 1,750 | 1,778 | 1,749 | 1,773 | 4,628,900 | 1,773 |
| 2014-07-08 | 1,770 | 1,774 | 1,755 | 1,765 | 5,357,400 | 1,765 |
| 2014-07-07 | 1,776 | 1,781 | 1,770 | 1,772 | 2,425,600 | 1,772 |
| 2014-07-04 | 1,784 | 1,784 | 1,772 | 1,780 | 2,644,800 | 1,780 |
| 2014-07-03 | 1,780 | 1,780 | 1,765 | 1,773 | 3,219,500 | 1,773 |
| 2014-07-02 | 1,762 | 1,779 | 1,761 | 1,777 | 4,778,900 | 1,777 |
| 2014-07-01 | 1,736 | 1,760 | 1,732 | 1,755 | 4,204,000 | 1,755 |
| 2014-06-30 | 1,739 | 1,740 | 1,714 | 1,732 | 4,631,900 | 1,732 |
| 2014-06-27 | 1,730 | 1,746 | 1,726 | 1,738 | 5,233,700 | 1,738 |
| 2014-06-26 | 1,735 | 1,740 | 1,730 | 1,736 | 3,413,800 | 1,736 |
| 2014-06-25 | 1,733 | 1,735 | 1,722 | 1,726 | 4,196,600 | 1,726 |
| 2014-06-24 | 1,724 | 1,742 | 1,720 | 1,736 | 5,028,600 | 1,736 |
| 2014-06-23 | 1,759 | 1,763 | 1,729 | 1,730 | 5,935,500 | 1,730 |
| 2014-06-20 | 1,771 | 1,778 | 1,759 | 1,759 | 4,842,000 | 1,759 |
| 2014-06-19 | 1,745 | 1,774 | 1,744 | 1,771 | 6,048,000 | 1,771 |
| 2014-06-18 | 1,738 | 1,754 | 1,738 | 1,748 | 3,178,600 | 1,748 |
| 2014-06-17 | 1,745 | 1,753 | 1,738 | 1,745 | 3,306,500 | 1,745 |
| 2014-06-16 | 1,745 | 1,750 | 1,737 | 1,745 | 3,473,500 | 1,745 |
| 2014-06-13 | 1,730 | 1,755 | 1,728 | 1,751 | 7,630,300 | 1,751 |
| 2014-06-12 | 1,750 | 1,759 | 1,740 | 1,748 | 8,431,800 | 1,748 |
| 2014-06-11 | 1,732 | 1,760 | 1,732 | 1,760 | 8,694,000 | 1,760 |
| 2014-06-10 | 1,723 | 1,732 | 1,720 | 1,732 | 5,393,100 | 1,732 |
| 2014-06-09 | 1,733 | 1,734 | 1,717 | 1,725 | 3,050,300 | 1,725 |
| 2014-06-06 | 1,734 | 1,736 | 1,719 | 1,719 | 3,875,800 | 1,719 |
| 2014-06-05 | 1,730 | 1,739 | 1,720 | 1,729 | 5,091,700 | 1,729 |
| 2014-06-04 | 1,711 | 1,730 | 1,711 | 1,730 | 5,859,800 | 1,730 |
| 2014-06-03 | 1,700 | 1,716 | 1,696 | 1,709 | 6,151,300 | 1,709 |
| 2014-06-02 | 1,697 | 1,699 | 1,692 | 1,696 | 3,505,000 | 1,696 |
| 2014-05-30 | 1,684 | 1,693 | 1,678 | 1,690 | 5,177,500 | 1,690 |
| 2014-05-29 | 1,686 | 1,693 | 1,676 | 1,691 | 3,335,300 | 1,691 |
| 2014-05-28 | 1,691 | 1,697 | 1,681 | 1,691 | 3,965,500 | 1,691 |
| 2014-05-27 | 1,689 | 1,698 | 1,683 | 1,683 | 3,717,400 | 1,683 |
| 2014-05-26 | 1,680 | 1,688 | 1,670 | 1,688 | 5,540,400 | 1,688 |
| 2014-05-23 | 1,656 | 1,671 | 1,656 | 1,665 | 5,830,900 | 1,665 |
| 2014-05-22 | 1,649 | 1,667 | 1,646 | 1,660 | 4,662,000 | 1,660 |
| 2014-05-21 | 1,642 | 1,655 | 1,637 | 1,645 | 3,883,900 | 1,645 |
| 2014-05-20 | 1,634 | 1,654 | 1,632 | 1,644 | 4,105,200 | 1,644 |
| 2014-05-19 | 1,654 | 1,664 | 1,644 | 1,648 | 3,316,500 | 1,648 |
| 2014-05-16 | 1,663 | 1,668 | 1,638 | 1,652 | 5,462,700 | 1,652 |
| 2014-05-15 | 1,670 | 1,691 | 1,662 | 1,690 | 5,323,800 | 1,690 |
| 2014-05-14 | 1,665 | 1,689 | 1,662 | 1,685 | 6,491,900 | 1,685 |
| 2014-05-13 | 1,660 | 1,669 | 1,657 | 1,664 | 5,420,100 | 1,664 |
| 2014-05-12 | 1,642 | 1,655 | 1,638 | 1,639 | 4,668,600 | 1,639 |
| 2014-05-09 | 1,628 | 1,649 | 1,627 | 1,647 | 4,238,400 | 1,647 |
| 2014-05-08 | 1,622 | 1,650 | 1,614 | 1,639 | 7,419,400 | 1,639 |
| 2014-05-07 | 1,635 | 1,635 | 1,611 | 1,615 | 7,461,800 | 1,615 |
| 2014-05-02 | 1,634 | 1,646 | 1,632 | 1,645 | 4,440,100 | 1,645 |
| 2014-05-01 | 1,630 | 1,636 | 1,608 | 1,635 | 5,992,400 | 1,635 |
| 2014-04-30 | 1,640 | 1,644 | 1,617 | 1,622 | 7,842,800 | 1,622 |
| 2014-04-28 | 1,620 | 1,652 | 1,612 | 1,631 | 21,467,100 | 1,631 |
| 2014-04-25 | 1,553 | 1,580 | 1,553 | 1,573 | 4,739,500 | 1,573 |
| 2014-04-24 | 1,570 | 1,576 | 1,549 | 1,561 | 4,835,600 | 1,561 |
| 2014-04-23 | 1,581 | 1,585 | 1,572 | 1,582 | 4,978,600 | 1,582 |
| 2014-04-22 | 1,577 | 1,584 | 1,569 | 1,569 | 2,863,400 | 1,569 |
| 2014-04-21 | 1,578 | 1,588 | 1,573 | 1,581 | 2,315,100 | 1,581 |
| 2014-04-18 | 1,579 | 1,585 | 1,568 | 1,579 | 2,970,000 | 1,579 |
| 2014-04-17 | 1,564 | 1,586 | 1,562 | 1,581 | 4,425,600 | 1,581 |
| 2014-04-16 | 1,552 | 1,569 | 1,542 | 1,563 | 6,627,600 | 1,563 |
| 2014-04-15 | 1,547 | 1,553 | 1,535 | 1,546 | 5,513,900 | 1,546 |
| 2014-04-14 | 1,518 | 1,553 | 1,518 | 1,537 | 4,697,800 | 1,537 |
| 2014-04-11 | 1,533 | 1,551 | 1,515 | 1,530 | 9,023,000 | 1,530 |
| 2014-04-10 | 1,560 | 1,568 | 1,542 | 1,563 | 7,840,400 | 1,563 |
| 2014-04-09 | 1,549 | 1,550 | 1,530 | 1,544 | 10,222,400 | 1,544 |
| 2014-04-08 | 1,577 | 1,591 | 1,565 | 1,581 | 7,617,100 | 1,581 |
| 2014-04-07 | 1,590 | 1,600 | 1,579 | 1,584 | 5,689,000 | 1,584 |
| 2014-04-04 | 1,604 | 1,612 | 1,595 | 1,599 | 5,209,600 | 1,599 |
| 2014-04-03 | 1,605 | 1,615 | 1,600 | 1,605 | 4,775,700 | 1,605 |
| 2014-04-02 | 1,600 | 1,606 | 1,589 | 1,594 | 9,349,300 | 1,594 |
| 2014-04-01 | 1,623 | 1,623 | 1,584 | 1,590 | 7,501,800 | 1,590 |
| 2014-03-31 | 1,615 | 1,630 | 1,585 | 1,628 | 9,928,200 | 1,628 |
| 2014-03-28 | 1,580 | 1,597 | 1,571 | 1,594 | 7,430,000 | 1,594 |
| 2014-03-27 | 1,552 | 1,574 | 1,540 | 1,571 | 8,650,500 | 1,571 |
| 2014-03-26 | 1,591 | 1,605 | 1,580 | 1,586 | 8,598,300 | 1,586 |
| 2014-03-25 | 1,578 | 1,598 | 1,576 | 1,588 | 8,396,800 | 1,588 |
| 2014-03-24 | 1,574 | 1,581 | 1,553 | 1,575 | 10,934,300 | 1,575 |
| 2014-03-20 | 1,562 | 1,570 | 1,549 | 1,549 | 8,549,700 | 1,549 |
| 2014-03-19 | 1,587 | 1,591 | 1,560 | 1,562 | 8,211,100 | 1,562 |
| 2014-03-18 | 1,585 | 1,591 | 1,571 | 1,583 | 5,596,500 | 1,583 |
| 2014-03-17 | 1,590 | 1,593 | 1,564 | 1,572 | 7,311,700 | 1,572 |
| 2014-03-14 | 1,603 | 1,615 | 1,587 | 1,592 | 12,082,700 | 1,592 |
| 2014-03-13 | 1,660 | 1,660 | 1,636 | 1,643 | 7,343,000 | 1,643 |
| 2014-03-12 | 1,661 | 1,662 | 1,642 | 1,655 | 6,532,900 | 1,655 |
| 2014-03-11 | 1,672 | 1,688 | 1,671 | 1,688 | 4,981,600 | 1,688 |
| 2014-03-10 | 1,673 | 1,679 | 1,662 | 1,677 | 5,608,000 | 1,677 |
| 2014-03-07 | 1,690 | 1,696 | 1,673 | 1,691 | 6,656,400 | 1,691 |
| 2014-03-06 | 1,675 | 1,697 | 1,668 | 1,688 | 4,368,900 | 1,688 |
| 2014-03-05 | 1,690 | 1,691 | 1,679 | 1,679 | 2,976,200 | 1,679 |
| 2014-03-04 | 1,648 | 1,676 | 1,646 | 1,665 | 3,256,900 | 1,665 |
| 2014-03-03 | 1,665 | 1,667 | 1,640 | 1,658 | 7,961,800 | 1,658 |
| 2014-02-28 | 1,690 | 1,701 | 1,675 | 1,701 | 6,436,700 | 1,701 |
| 2014-02-27 | 1,691 | 1,701 | 1,681 | 1,685 | 3,970,600 | 1,685 |
| 2014-02-26 | 1,692 | 1,703 | 1,687 | 1,702 | 5,105,400 | 1,702 |
| 2014-02-25 | 1,700 | 1,706 | 1,689 | 1,700 | 6,437,800 | 1,700 |
| 2014-02-24 | 1,688 | 1,696 | 1,669 | 1,692 | 6,124,400 | 1,692 |
| 2014-02-21 | 1,670 | 1,682 | 1,665 | 1,673 | 4,666,100 | 1,673 |
| 2014-02-20 | 1,660 | 1,675 | 1,640 | 1,648 | 3,939,900 | 1,648 |
| 2014-02-19 | 1,662 | 1,668 | 1,647 | 1,666 | 4,172,800 | 1,666 |
| 2014-02-18 | 1,629 | 1,664 | 1,618 | 1,661 | 6,232,900 | 1,661 |
| 2014-02-17 | 1,638 | 1,638 | 1,602 | 1,619 | 4,793,600 | 1,619 |
| 2014-02-14 | 1,654 | 1,659 | 1,620 | 1,635 | 6,178,400 | 1,635 |
| 2014-02-13 | 1,665 | 1,666 | 1,625 | 1,631 | 6,956,900 | 1,631 |
| 2014-02-12 | 1,662 | 1,664 | 1,647 | 1,653 | 6,961,900 | 1,653 |
| 2014-02-10 | 1,632 | 1,642 | 1,618 | 1,628 | 6,672,300 | 1,628 |
| 2014-02-07 | 1,595 | 1,608 | 1,586 | 1,606 | 5,391,900 | 1,606 |
| 2014-02-06 | 1,571 | 1,583 | 1,558 | 1,564 | 6,147,200 | 1,564 |
| 2014-02-05 | 1,575 | 1,580 | 1,553 | 1,569 | 11,620,500 | 1,569 |
| 2014-02-04 | 1,551 | 1,571 | 1,530 | 1,530 | 13,021,900 | 1,530 |
| 2014-02-03 | 1,651 | 1,668 | 1,605 | 1,605 | 8,994,700 | 1,605 |
| 2014-01-31 | 1,644 | 1,665 | 1,632 | 1,663 | 7,760,000 | 1,663 |
| 2014-01-30 | 1,643 | 1,653 | 1,632 | 1,641 | 6,834,000 | 1,641 |
| 2014-01-29 | 1,662 | 1,664 | 1,644 | 1,651 | 5,176,600 | 1,651 |
| 2014-01-28 | 1,661 | 1,668 | 1,631 | 1,631 | 8,464,800 | 1,631 |
| 2014-01-27 | 1,650 | 1,670 | 1,648 | 1,659 | 8,608,200 | 1,659 |
| 2014-01-24 | 1,709 | 1,713 | 1,686 | 1,704 | 7,224,500 | 1,704 |
| 2014-01-23 | 1,750 | 1,750 | 1,730 | 1,731 | 7,325,000 | 1,731 |
| 2014-01-22 | 1,740 | 1,746 | 1,731 | 1,734 | 4,330,000 | 1,734 |
| 2014-01-21 | 1,728 | 1,752 | 1,728 | 1,746 | 4,362,300 | 1,746 |
| 2014-01-20 | 1,735 | 1,739 | 1,728 | 1,733 | 3,978,500 | 1,733 |
| 2014-01-17 | 1,743 | 1,744 | 1,727 | 1,738 | 4,688,300 | 1,738 |
| 2014-01-16 | 1,728 | 1,744 | 1,722 | 1,737 | 5,960,100 | 1,737 |
| 2014-01-15 | 1,745 | 1,756 | 1,710 | 1,721 | 10,416,800 | 1,721 |
| 2014-01-14 | 1,722 | 1,742 | 1,707 | 1,733 | 8,546,000 | 1,733 |
| 2014-01-10 | 1,710 | 1,750 | 1,702 | 1,749 | 10,284,300 | 1,749 |
| 2014-01-09 | 1,716 | 1,721 | 1,703 | 1,715 | 6,280,600 | 1,715 |
| 2014-01-08 | 1,715 | 1,715 | 1,693 | 1,706 | 6,161,900 | 1,706 |
| 2014-01-07 | 1,716 | 1,726 | 1,701 | 1,704 | 7,676,000 | 1,704 |
| 2014-01-06 | 1,731 | 1,733 | 1,702 | 1,711 | 8,712,900 | 1,711 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株