9449 GMOインターネットグループ(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 | 1,040 | 1,043 | 1,027 | 1,028 | 229,900 | 1,028 |
| 2014-12-29 | 1,063 | 1,068 | 1,033 | 1,047 | 337,900 | 1,047 |
| 2014-12-26 | 1,054 | 1,069 | 1,044 | 1,065 | 470,300 | 1,065 |
| 2014-12-25 | 1,040 | 1,058 | 1,040 | 1,057 | 799,700 | 1,057 |
| 2014-12-24 | 1,069 | 1,071 | 1,050 | 1,051 | 390,900 | 1,051 |
| 2014-12-22 | 1,057 | 1,062 | 1,042 | 1,052 | 312,900 | 1,052 |
| 2014-12-19 | 1,064 | 1,078 | 1,053 | 1,057 | 463,000 | 1,057 |
| 2014-12-18 | 1,039 | 1,061 | 1,039 | 1,050 | 450,200 | 1,050 |
| 2014-12-17 | 1,038 | 1,054 | 1,024 | 1,025 | 534,900 | 1,025 |
| 2014-12-16 | 1,054 | 1,070 | 1,047 | 1,049 | 909,000 | 1,049 |
| 2014-12-15 | 1,043 | 1,085 | 1,041 | 1,074 | 861,400 | 1,074 |
| 2014-12-12 | 1,013 | 1,047 | 1,013 | 1,037 | 624,900 | 1,037 |
| 2014-12-11 | 1,012 | 1,032 | 1,002 | 1,023 | 471,500 | 1,023 |
| 2014-12-10 | 1,025 | 1,033 | 1,012 | 1,018 | 404,800 | 1,018 |
| 2014-12-09 | 1,045 | 1,054 | 1,033 | 1,040 | 428,000 | 1,040 |
| 2014-12-08 | 1,066 | 1,067 | 1,047 | 1,049 | 467,200 | 1,049 |
| 2014-12-05 | 1,075 | 1,077 | 1,056 | 1,073 | 411,000 | 1,073 |
| 2014-12-04 | 1,091 | 1,097 | 1,076 | 1,079 | 385,800 | 1,079 |
| 2014-12-03 | 1,104 | 1,106 | 1,092 | 1,092 | 433,400 | 1,092 |
| 2014-12-02 | 1,100 | 1,110 | 1,088 | 1,103 | 362,900 | 1,103 |
| 2014-12-01 | 1,107 | 1,118 | 1,101 | 1,107 | 407,800 | 1,107 |
| 2014-11-28 | 1,091 | 1,107 | 1,088 | 1,106 | 509,500 | 1,106 |
| 2014-11-27 | 1,097 | 1,103 | 1,079 | 1,079 | 414,700 | 1,079 |
| 2014-11-26 | 1,090 | 1,103 | 1,083 | 1,096 | 454,800 | 1,096 |
| 2014-11-25 | 1,096 | 1,097 | 1,083 | 1,089 | 346,800 | 1,089 |
| 2014-11-21 | 1,080 | 1,097 | 1,076 | 1,081 | 681,900 | 1,081 |
| 2014-11-20 | 1,096 | 1,096 | 1,073 | 1,080 | 720,300 | 1,080 |
| 2014-11-19 | 1,044 | 1,091 | 1,041 | 1,086 | 1,100,200 | 1,086 |
| 2014-11-18 | 1,018 | 1,046 | 1,007 | 1,040 | 927,600 | 1,040 |
| 2014-11-17 | 1,041 | 1,056 | 1,011 | 1,016 | 748,700 | 1,016 |
| 2014-11-14 | 1,064 | 1,066 | 1,031 | 1,042 | 880,300 | 1,042 |
| 2014-11-13 | 1,065 | 1,074 | 1,039 | 1,056 | 969,700 | 1,056 |
| 2014-11-12 | 1,035 | 1,077 | 1,034 | 1,069 | 1,412,500 | 1,069 |
| 2014-11-11 | 1,036 | 1,038 | 1,021 | 1,025 | 640,100 | 1,025 |
| 2014-11-10 | 1,025 | 1,040 | 1,019 | 1,036 | 601,300 | 1,036 |
| 2014-11-07 | 1,018 | 1,033 | 998 | 1,031 | 903,300 | 1,031 |
| 2014-11-06 | 985 | 1,026 | 985 | 1,022 | 1,846,700 | 1,022 |
| 2014-11-05 | 988 | 993 | 956 | 971 | 1,012,400 | 971 |
| 2014-11-04 | 959 | 1,002 | 957 | 986 | 2,175,800 | 986 |
| 2014-10-31 | 888 | 923 | 886 | 914 | 861,500 | 914 |
| 2014-10-30 | 877 | 894 | 876 | 877 | 490,600 | 877 |
| 2014-10-29 | 875 | 880 | 868 | 876 | 467,300 | 876 |
| 2014-10-28 | 878 | 882 | 867 | 872 | 342,100 | 872 |
| 2014-10-27 | 882 | 882 | 870 | 878 | 261,200 | 878 |
| 2014-10-24 | 886 | 888 | 867 | 869 | 363,700 | 869 |
| 2014-10-23 | 878 | 882 | 867 | 872 | 388,600 | 872 |
| 2014-10-22 | 860 | 882 | 857 | 878 | 524,500 | 878 |
| 2014-10-21 | 859 | 862 | 840 | 842 | 550,200 | 842 |
| 2014-10-20 | 852 | 859 | 843 | 859 | 587,900 | 859 |
| 2014-10-17 | 830 | 842 | 820 | 822 | 554,800 | 822 |
| 2014-10-16 | 834 | 835 | 818 | 822 | 1,068,700 | 822 |
| 2014-10-15 | 841 | 868 | 840 | 867 | 407,900 | 867 |
| 2014-10-14 | 849 | 854 | 837 | 839 | 693,900 | 839 |
| 2014-10-10 | 855 | 867 | 851 | 862 | 447,500 | 862 |
| 2014-10-09 | 891 | 893 | 866 | 867 | 555,500 | 867 |
| 2014-10-08 | 885 | 892 | 875 | 888 | 429,600 | 888 |
| 2014-10-07 | 901 | 902 | 891 | 895 | 517,500 | 895 |
| 2014-10-06 | 914 | 915 | 895 | 901 | 538,100 | 901 |
| 2014-10-03 | 891 | 909 | 891 | 905 | 422,500 | 905 |
| 2014-10-02 | 902 | 915 | 888 | 891 | 1,113,600 | 891 |
| 2014-10-01 | 952 | 958 | 921 | 922 | 760,500 | 922 |
| 2014-09-30 | 962 | 969 | 946 | 954 | 683,200 | 954 |
| 2014-09-29 | 975 | 980 | 963 | 965 | 593,400 | 965 |
| 2014-09-26 | 978 | 982 | 967 | 970 | 576,600 | 970 |
| 2014-09-25 | 972 | 993 | 971 | 990 | 1,114,300 | 990 |
| 2014-09-24 | 981 | 982 | 960 | 962 | 762,700 | 962 |
| 2014-09-22 | 972 | 983 | 969 | 979 | 574,200 | 979 |
| 2014-09-19 | 962 | 977 | 957 | 963 | 799,400 | 963 |
| 2014-09-18 | 972 | 975 | 953 | 955 | 750,700 | 955 |
| 2014-09-17 | 958 | 991 | 957 | 971 | 1,589,600 | 971 |
| 2014-09-16 | 942 | 952 | 940 | 943 | 701,200 | 943 |
| 2014-09-12 | 950 | 964 | 941 | 946 | 997,900 | 946 |
| 2014-09-11 | 965 | 967 | 950 | 962 | 747,100 | 962 |
| 2014-09-10 | 975 | 980 | 966 | 967 | 353,300 | 967 |
| 2014-09-09 | 967 | 981 | 962 | 976 | 378,600 | 976 |
| 2014-09-08 | 971 | 978 | 960 | 966 | 344,200 | 966 |
| 2014-09-05 | 975 | 980 | 962 | 969 | 471,900 | 969 |
| 2014-09-04 | 989 | 990 | 975 | 977 | 625,100 | 977 |
| 2014-09-03 | 994 | 994 | 983 | 986 | 521,200 | 986 |
| 2014-09-02 | 982 | 994 | 981 | 987 | 916,600 | 987 |
| 2014-09-01 | 991 | 993 | 978 | 985 | 397,700 | 985 |
| 2014-08-29 | 973 | 987 | 969 | 982 | 804,500 | 982 |
| 2014-08-28 | 996 | 999 | 978 | 978 | 882,000 | 978 |
| 2014-08-27 | 1,020 | 1,023 | 992 | 1,005 | 1,023,400 | 1,005 |
| 2014-08-26 | 1,033 | 1,055 | 1,022 | 1,024 | 830,800 | 1,024 |
| 2014-08-25 | 1,048 | 1,068 | 1,046 | 1,063 | 609,200 | 1,063 |
| 2014-08-22 | 1,064 | 1,065 | 1,046 | 1,050 | 784,300 | 1,050 |
| 2014-08-21 | 1,045 | 1,068 | 1,045 | 1,056 | 911,000 | 1,056 |
| 2014-08-20 | 1,041 | 1,055 | 1,038 | 1,048 | 624,900 | 1,048 |
| 2014-08-19 | 1,025 | 1,033 | 1,019 | 1,033 | 729,800 | 1,033 |
| 2014-08-18 | 1,014 | 1,024 | 1,008 | 1,014 | 539,200 | 1,014 |
| 2014-08-15 | 1,006 | 1,010 | 996 | 1,007 | 444,600 | 1,007 |
| 2014-08-14 | 997 | 1,015 | 993 | 1,009 | 698,300 | 1,009 |
| 2014-08-13 | 983 | 994 | 981 | 989 | 450,300 | 989 |
| 2014-08-12 | 984 | 1,004 | 981 | 985 | 572,200 | 985 |
| 2014-08-11 | 985 | 990 | 977 | 981 | 412,100 | 981 |
| 2014-08-08 | 975 | 986 | 958 | 967 | 774,000 | 967 |
| 2014-08-07 | 978 | 995 | 977 | 991 | 960,600 | 991 |
| 2014-08-06 | 995 | 1,000 | 968 | 978 | 1,251,400 | 978 |
| 2014-08-05 | 1,040 | 1,044 | 994 | 995 | 1,829,400 | 995 |
| 2014-08-04 | 1,021 | 1,063 | 1,015 | 1,037 | 2,162,900 | 1,037 |
| 2014-08-01 | 1,114 | 1,129 | 1,106 | 1,108 | 912,300 | 1,108 |
| 2014-07-31 | 1,138 | 1,149 | 1,125 | 1,134 | 905,700 | 1,134 |
| 2014-07-30 | 1,137 | 1,144 | 1,122 | 1,139 | 908,200 | 1,139 |
| 2014-07-29 | 1,155 | 1,158 | 1,135 | 1,141 | 1,058,700 | 1,141 |
| 2014-07-28 | 1,167 | 1,172 | 1,152 | 1,155 | 834,200 | 1,155 |
| 2014-07-25 | 1,167 | 1,176 | 1,166 | 1,172 | 324,100 | 1,172 |
| 2014-07-24 | 1,183 | 1,193 | 1,167 | 1,171 | 625,300 | 1,171 |
| 2014-07-23 | 1,195 | 1,199 | 1,185 | 1,193 | 708,700 | 1,193 |
| 2014-07-22 | 1,165 | 1,194 | 1,161 | 1,187 | 556,600 | 1,187 |
| 2014-07-18 | 1,154 | 1,177 | 1,152 | 1,163 | 368,500 | 1,163 |
| 2014-07-17 | 1,187 | 1,188 | 1,167 | 1,178 | 408,400 | 1,178 |
| 2014-07-16 | 1,197 | 1,199 | 1,174 | 1,185 | 627,800 | 1,185 |
| 2014-07-15 | 1,180 | 1,191 | 1,168 | 1,189 | 782,800 | 1,189 |
| 2014-07-14 | 1,166 | 1,184 | 1,160 | 1,181 | 486,200 | 1,181 |
| 2014-07-11 | 1,143 | 1,176 | 1,133 | 1,175 | 672,000 | 1,175 |
| 2014-07-10 | 1,146 | 1,167 | 1,141 | 1,149 | 814,500 | 1,149 |
| 2014-07-09 | 1,140 | 1,141 | 1,125 | 1,136 | 990,900 | 1,136 |
| 2014-07-08 | 1,182 | 1,186 | 1,163 | 1,169 | 683,900 | 1,169 |
| 2014-07-07 | 1,188 | 1,204 | 1,171 | 1,188 | 792,700 | 1,188 |
| 2014-07-04 | 1,191 | 1,194 | 1,173 | 1,180 | 510,400 | 1,180 |
| 2014-07-03 | 1,187 | 1,204 | 1,184 | 1,187 | 1,086,200 | 1,187 |
| 2014-07-02 | 1,176 | 1,191 | 1,171 | 1,173 | 691,000 | 1,173 |
| 2014-07-01 | 1,141 | 1,175 | 1,137 | 1,172 | 1,014,700 | 1,172 |
| 2014-06-30 | 1,140 | 1,147 | 1,129 | 1,145 | 475,000 | 1,145 |
| 2014-06-27 | 1,132 | 1,148 | 1,111 | 1,137 | 788,700 | 1,137 |
| 2014-06-26 | 1,128 | 1,143 | 1,121 | 1,132 | 839,300 | 1,132 |
| 2014-06-25 | 1,154 | 1,164 | 1,137 | 1,145 | 889,700 | 1,145 |
| 2014-06-24 | 1,154 | 1,176 | 1,151 | 1,168 | 469,600 | 1,168 |
| 2014-06-23 | 1,185 | 1,187 | 1,160 | 1,165 | 1,055,000 | 1,165 |
| 2014-06-20 | 1,169 | 1,197 | 1,161 | 1,187 | 897,400 | 1,187 |
| 2014-06-19 | 1,170 | 1,175 | 1,158 | 1,165 | 963,600 | 1,165 |
| 2014-06-18 | 1,174 | 1,182 | 1,160 | 1,173 | 732,400 | 1,173 |
| 2014-06-17 | 1,184 | 1,184 | 1,157 | 1,167 | 849,600 | 1,167 |
| 2014-06-16 | 1,184 | 1,199 | 1,172 | 1,177 | 827,500 | 1,177 |
| 2014-06-13 | 1,170 | 1,182 | 1,157 | 1,182 | 1,142,700 | 1,182 |
| 2014-06-12 | 1,147 | 1,184 | 1,146 | 1,169 | 1,155,800 | 1,169 |
| 2014-06-11 | 1,106 | 1,165 | 1,103 | 1,159 | 1,690,900 | 1,159 |
| 2014-06-10 | 1,138 | 1,140 | 1,100 | 1,108 | 1,283,000 | 1,108 |
| 2014-06-09 | 1,099 | 1,133 | 1,099 | 1,120 | 915,200 | 1,120 |
| 2014-06-06 | 1,100 | 1,105 | 1,075 | 1,091 | 869,800 | 1,091 |
| 2014-06-05 | 1,114 | 1,115 | 1,078 | 1,103 | 1,001,100 | 1,103 |
| 2014-06-04 | 1,220 | 1,220 | 1,108 | 1,115 | 3,347,900 | 1,115 |
| 2014-06-03 | 1,076 | 1,086 | 1,065 | 1,075 | 583,600 | 1,075 |
| 2014-06-02 | 1,055 | 1,070 | 1,046 | 1,069 | 627,100 | 1,069 |
| 2014-05-30 | 1,048 | 1,069 | 1,032 | 1,040 | 854,600 | 1,040 |
| 2014-05-29 | 1,024 | 1,042 | 1,018 | 1,039 | 407,100 | 1,039 |
| 2014-05-28 | 1,034 | 1,038 | 1,016 | 1,027 | 390,100 | 1,027 |
| 2014-05-27 | 1,039 | 1,049 | 1,025 | 1,027 | 644,400 | 1,027 |
| 2014-05-26 | 1,021 | 1,046 | 1,021 | 1,039 | 658,500 | 1,039 |
| 2014-05-23 | 994 | 1,015 | 988 | 1,010 | 715,100 | 1,010 |
| 2014-05-22 | 981 | 996 | 964 | 993 | 868,400 | 993 |
| 2014-05-21 | 945 | 967 | 935 | 963 | 549,500 | 963 |
| 2014-05-20 | 949 | 963 | 941 | 953 | 566,200 | 953 |
| 2014-05-19 | 966 | 978 | 935 | 935 | 806,100 | 935 |
| 2014-05-16 | 956 | 971 | 950 | 963 | 845,100 | 963 |
| 2014-05-15 | 973 | 985 | 960 | 976 | 866,300 | 976 |
| 2014-05-14 | 986 | 994 | 974 | 990 | 1,009,900 | 990 |
| 2014-05-13 | 964 | 990 | 960 | 972 | 1,186,500 | 972 |
| 2014-05-12 | 978 | 978 | 934 | 938 | 1,007,800 | 938 |
| 2014-05-09 | 979 | 995 | 955 | 977 | 2,547,900 | 977 |
| 2014-05-08 | 1,040 | 1,040 | 970 | 988 | 2,765,500 | 988 |
| 2014-05-07 | 1,014 | 1,063 | 1,005 | 1,046 | 3,883,700 | 1,046 |
| 2014-05-02 | 970 | 1,060 | 970 | 1,023 | 7,820,800 | 1,023 |
| 2014-05-01 | 904 | 940 | 904 | 940 | 1,761,500 | 940 |
| 2014-04-30 | 900 | 913 | 894 | 901 | 1,659,500 | 901 |
| 2014-04-28 | 875 | 880 | 856 | 877 | 950,100 | 877 |
| 2014-04-25 | 883 | 908 | 880 | 886 | 705,600 | 886 |
| 2014-04-24 | 890 | 905 | 883 | 886 | 832,800 | 886 |
| 2014-04-23 | 875 | 894 | 875 | 886 | 836,400 | 886 |
| 2014-04-22 | 887 | 904 | 863 | 864 | 1,215,600 | 864 |
| 2014-04-21 | 915 | 922 | 883 | 887 | 1,542,300 | 887 |
| 2014-04-18 | 917 | 929 | 913 | 924 | 732,600 | 924 |
| 2014-04-17 | 916 | 930 | 897 | 911 | 1,422,300 | 911 |
| 2014-04-16 | 860 | 919 | 860 | 913 | 1,786,400 | 913 |
| 2014-04-15 | 870 | 873 | 848 | 851 | 1,104,000 | 851 |
| 2014-04-14 | 863 | 889 | 850 | 856 | 2,305,900 | 856 |
| 2014-04-11 | 871 | 879 | 855 | 862 | 2,424,600 | 862 |
| 2014-04-10 | 960 | 975 | 888 | 901 | 2,636,700 | 901 |
| 2014-04-09 | 967 | 979 | 944 | 947 | 1,092,200 | 947 |
| 2014-04-08 | 990 | 995 | 972 | 976 | 1,170,700 | 976 |
| 2014-04-07 | 995 | 1,011 | 988 | 995 | 1,050,800 | 995 |
| 2014-04-04 | 1,034 | 1,035 | 1,009 | 1,012 | 911,400 | 1,012 |
| 2014-04-03 | 1,046 | 1,058 | 1,038 | 1,040 | 750,800 | 1,040 |
| 2014-04-02 | 1,012 | 1,046 | 1,010 | 1,037 | 937,900 | 1,037 |
| 2014-04-01 | 1,026 | 1,035 | 1,005 | 1,009 | 756,700 | 1,009 |
| 2014-03-31 | 1,059 | 1,060 | 1,018 | 1,029 | 1,025,400 | 1,029 |
| 2014-03-28 | 999 | 1,040 | 984 | 1,034 | 974,600 | 1,034 |
| 2014-03-27 | 990 | 1,004 | 957 | 1,002 | 1,166,600 | 1,002 |
| 2014-03-26 | 995 | 1,019 | 992 | 1,000 | 1,661,100 | 1,000 |
| 2014-03-25 | 1,004 | 1,008 | 981 | 985 | 1,184,200 | 985 |
| 2014-03-24 | 1,010 | 1,042 | 1,004 | 1,018 | 1,132,400 | 1,018 |
| 2014-03-20 | 1,050 | 1,056 | 1,018 | 1,022 | 1,059,600 | 1,022 |
| 2014-03-19 | 1,071 | 1,079 | 1,043 | 1,057 | 743,000 | 1,057 |
| 2014-03-18 | 1,065 | 1,080 | 1,064 | 1,075 | 756,100 | 1,075 |
| 2014-03-17 | 1,055 | 1,065 | 1,036 | 1,042 | 1,187,400 | 1,042 |
| 2014-03-14 | 1,083 | 1,095 | 1,051 | 1,055 | 1,890,500 | 1,055 |
| 2014-03-13 | 1,111 | 1,119 | 1,096 | 1,102 | 566,200 | 1,102 |
| 2014-03-12 | 1,140 | 1,146 | 1,107 | 1,116 | 1,110,000 | 1,116 |
| 2014-03-11 | 1,159 | 1,171 | 1,146 | 1,157 | 1,214,000 | 1,157 |
| 2014-03-10 | 1,162 | 1,172 | 1,153 | 1,167 | 1,041,400 | 1,167 |
| 2014-03-07 | 1,137 | 1,166 | 1,124 | 1,162 | 1,104,300 | 1,162 |
| 2014-03-06 | 1,117 | 1,135 | 1,110 | 1,129 | 754,200 | 1,129 |
| 2014-03-05 | 1,138 | 1,144 | 1,116 | 1,117 | 527,900 | 1,117 |
| 2014-03-04 | 1,100 | 1,127 | 1,097 | 1,124 | 602,000 | 1,124 |
| 2014-03-03 | 1,121 | 1,135 | 1,092 | 1,110 | 935,700 | 1,110 |
| 2014-02-28 | 1,150 | 1,158 | 1,135 | 1,147 | 755,400 | 1,147 |
| 2014-02-27 | 1,165 | 1,172 | 1,145 | 1,147 | 1,306,100 | 1,147 |
| 2014-02-26 | 1,152 | 1,176 | 1,152 | 1,163 | 1,499,100 | 1,163 |
| 2014-02-25 | 1,150 | 1,195 | 1,143 | 1,173 | 2,646,800 | 1,173 |
| 2014-02-24 | 1,124 | 1,145 | 1,112 | 1,143 | 2,227,600 | 1,143 |
| 2014-02-21 | 1,100 | 1,127 | 1,094 | 1,109 | 1,610,000 | 1,109 |
| 2014-02-20 | 1,092 | 1,113 | 1,076 | 1,082 | 1,265,800 | 1,082 |
| 2014-02-19 | 1,093 | 1,118 | 1,085 | 1,111 | 1,765,100 | 1,111 |
| 2014-02-18 | 1,106 | 1,110 | 1,057 | 1,100 | 2,229,100 | 1,100 |
| 2014-02-17 | 1,074 | 1,115 | 1,045 | 1,095 | 1,698,200 | 1,095 |
| 2014-02-14 | 1,117 | 1,121 | 1,073 | 1,098 | 1,332,800 | 1,098 |
| 2014-02-13 | 1,147 | 1,162 | 1,095 | 1,115 | 1,849,800 | 1,115 |
| 2014-02-12 | 1,160 | 1,165 | 1,133 | 1,138 | 1,692,300 | 1,138 |
| 2014-02-10 | 1,127 | 1,144 | 1,112 | 1,140 | 2,089,600 | 1,140 |
| 2014-02-07 | 1,180 | 1,191 | 1,085 | 1,105 | 3,248,500 | 1,105 |
| 2014-02-06 | 1,151 | 1,188 | 1,144 | 1,183 | 821,900 | 1,183 |
| 2014-02-05 | 1,190 | 1,198 | 1,110 | 1,150 | 1,076,700 | 1,150 |
| 2014-02-04 | 1,149 | 1,171 | 1,120 | 1,127 | 1,866,200 | 1,127 |
| 2014-02-03 | 1,245 | 1,248 | 1,198 | 1,209 | 1,415,200 | 1,209 |
| 2014-01-31 | 1,307 | 1,324 | 1,252 | 1,266 | 1,274,500 | 1,266 |
| 2014-01-30 | 1,301 | 1,308 | 1,266 | 1,306 | 1,009,300 | 1,306 |
| 2014-01-29 | 1,306 | 1,339 | 1,306 | 1,334 | 823,600 | 1,334 |
| 2014-01-28 | 1,330 | 1,370 | 1,279 | 1,291 | 1,370,100 | 1,291 |
| 2014-01-27 | 1,327 | 1,357 | 1,319 | 1,331 | 1,753,500 | 1,331 |
| 2014-01-24 | 1,417 | 1,428 | 1,372 | 1,388 | 2,944,200 | 1,388 |
| 2014-01-23 | 1,399 | 1,499 | 1,393 | 1,466 | 4,863,400 | 1,466 |
| 2014-01-22 | 1,333 | 1,377 | 1,333 | 1,370 | 1,454,500 | 1,370 |
| 2014-01-21 | 1,327 | 1,362 | 1,327 | 1,335 | 933,300 | 1,335 |
| 2014-01-20 | 1,349 | 1,354 | 1,323 | 1,335 | 715,900 | 1,335 |
| 2014-01-17 | 1,321 | 1,353 | 1,321 | 1,342 | 792,500 | 1,342 |
| 2014-01-16 | 1,352 | 1,353 | 1,327 | 1,329 | 1,288,100 | 1,329 |
| 2014-01-15 | 1,358 | 1,358 | 1,324 | 1,353 | 600,400 | 1,353 |
| 2014-01-14 | 1,331 | 1,352 | 1,307 | 1,334 | 711,800 | 1,334 |
| 2014-01-10 | 1,369 | 1,375 | 1,353 | 1,367 | 660,800 | 1,367 |
| 2014-01-09 | 1,360 | 1,384 | 1,350 | 1,372 | 803,500 | 1,372 |
| 2014-01-08 | 1,346 | 1,375 | 1,340 | 1,371 | 697,600 | 1,371 |
| 2014-01-07 | 1,363 | 1,364 | 1,338 | 1,350 | 890,200 | 1,350 |
| 2014-01-06 | 1,380 | 1,392 | 1,357 | 1,370 | 1,071,500 | 1,370 |
分割・併合履歴 ： [2004-06-25]1株→2株 [2000-06-27]1株→2株 [1999-12-27]1株→2株