9759 (株)NSD 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 | 1,784 | 1,785 | 1,763 | 1,768 | 140,600 | 803.64 |
| 2014-12-29 | 1,780 | 1,783 | 1,758 | 1,780 | 143,600 | 809.09 |
| 2014-12-26 | 1,754 | 1,770 | 1,746 | 1,765 | 162,200 | 802.27 |
| 2014-12-25 | 1,725 | 1,747 | 1,725 | 1,745 | 166,400 | 793.18 |
| 2014-12-24 | 1,699 | 1,726 | 1,697 | 1,723 | 146,600 | 783.18 |
| 2014-12-22 | 1,694 | 1,700 | 1,680 | 1,699 | 127,200 | 772.27 |
| 2014-12-19 | 1,708 | 1,716 | 1,683 | 1,690 | 206,100 | 768.18 |
| 2014-12-18 | 1,680 | 1,699 | 1,672 | 1,686 | 146,900 | 766.36 |
| 2014-12-17 | 1,660 | 1,679 | 1,653 | 1,658 | 163,800 | 753.64 |
| 2014-12-16 | 1,700 | 1,700 | 1,658 | 1,667 | 377,500 | 757.73 |
| 2014-12-15 | 1,740 | 1,749 | 1,726 | 1,740 | 95,700 | 790.91 |
| 2014-12-12 | 1,725 | 1,750 | 1,725 | 1,732 | 137,300 | 787.27 |
| 2014-12-11 | 1,712 | 1,735 | 1,701 | 1,731 | 106,600 | 786.82 |
| 2014-12-10 | 1,745 | 1,745 | 1,722 | 1,734 | 173,000 | 788.18 |
| 2014-12-09 | 1,747 | 1,760 | 1,738 | 1,752 | 163,300 | 796.36 |
| 2014-12-08 | 1,751 | 1,754 | 1,739 | 1,746 | 141,900 | 793.64 |
| 2014-12-05 | 1,716 | 1,734 | 1,711 | 1,734 | 79,000 | 788.18 |
| 2014-12-04 | 1,720 | 1,727 | 1,706 | 1,716 | 106,700 | 780 |
| 2014-12-03 | 1,754 | 1,755 | 1,703 | 1,705 | 244,200 | 775 |
| 2014-12-02 | 1,696 | 1,704 | 1,683 | 1,702 | 271,500 | 773.64 |
| 2014-12-01 | 1,635 | 1,686 | 1,635 | 1,686 | 235,900 | 766.36 |
| 2014-11-28 | 1,637 | 1,644 | 1,622 | 1,633 | 160,100 | 742.27 |
| 2014-11-27 | 1,641 | 1,646 | 1,632 | 1,632 | 219,200 | 741.82 |
| 2014-11-26 | 1,643 | 1,644 | 1,626 | 1,632 | 154,700 | 741.82 |
| 2014-11-25 | 1,627 | 1,648 | 1,620 | 1,624 | 149,900 | 738.18 |
| 2014-11-21 | 1,630 | 1,630 | 1,611 | 1,625 | 118,800 | 738.64 |
| 2014-11-20 | 1,641 | 1,641 | 1,616 | 1,623 | 119,100 | 737.73 |
| 2014-11-19 | 1,643 | 1,643 | 1,624 | 1,629 | 133,200 | 740.46 |
| 2014-11-18 | 1,621 | 1,638 | 1,621 | 1,638 | 92,200 | 744.55 |
| 2014-11-17 | 1,644 | 1,644 | 1,616 | 1,620 | 165,300 | 736.36 |
| 2014-11-14 | 1,657 | 1,666 | 1,640 | 1,652 | 162,600 | 750.91 |
| 2014-11-13 | 1,628 | 1,644 | 1,618 | 1,637 | 101,300 | 744.09 |
| 2014-11-12 | 1,649 | 1,654 | 1,629 | 1,630 | 144,800 | 740.91 |
| 2014-11-11 | 1,640 | 1,653 | 1,633 | 1,640 | 131,900 | 745.46 |
| 2014-11-10 | 1,633 | 1,645 | 1,628 | 1,634 | 92,700 | 742.73 |
| 2014-11-07 | 1,643 | 1,648 | 1,631 | 1,637 | 105,000 | 744.09 |
| 2014-11-06 | 1,656 | 1,660 | 1,623 | 1,626 | 169,000 | 739.09 |
| 2014-11-05 | 1,620 | 1,653 | 1,619 | 1,644 | 220,500 | 747.27 |
| 2014-11-04 | 1,668 | 1,668 | 1,610 | 1,613 | 307,500 | 733.18 |
| 2014-10-31 | 1,604 | 1,638 | 1,588 | 1,624 | 266,500 | 738.18 |
| 2014-10-30 | 1,606 | 1,612 | 1,575 | 1,575 | 143,900 | 715.91 |
| 2014-10-29 | 1,604 | 1,629 | 1,599 | 1,606 | 133,700 | 730 |
| 2014-10-28 | 1,602 | 1,604 | 1,588 | 1,602 | 102,400 | 728.18 |
| 2014-10-27 | 1,649 | 1,650 | 1,601 | 1,611 | 132,300 | 732.27 |
| 2014-10-24 | 1,606 | 1,687 | 1,598 | 1,611 | 195,700 | 732.27 |
| 2014-10-23 | 1,605 | 1,605 | 1,587 | 1,592 | 71,800 | 723.64 |
| 2014-10-22 | 1,590 | 1,608 | 1,575 | 1,605 | 101,500 | 729.55 |
| 2014-10-21 | 1,590 | 1,596 | 1,566 | 1,568 | 111,300 | 712.73 |
| 2014-10-20 | 1,586 | 1,596 | 1,574 | 1,587 | 120,400 | 721.36 |
| 2014-10-17 | 1,555 | 1,568 | 1,532 | 1,536 | 130,300 | 698.18 |
| 2014-10-16 | 1,563 | 1,577 | 1,543 | 1,545 | 130,600 | 702.27 |
| 2014-10-15 | 1,570 | 1,603 | 1,570 | 1,603 | 132,500 | 728.64 |
| 2014-10-14 | 1,551 | 1,584 | 1,551 | 1,569 | 154,700 | 713.18 |
| 2014-10-10 | 1,586 | 1,603 | 1,581 | 1,599 | 160,900 | 726.82 |
| 2014-10-09 | 1,650 | 1,658 | 1,622 | 1,626 | 169,500 | 739.09 |
| 2014-10-08 | 1,635 | 1,657 | 1,635 | 1,646 | 205,100 | 748.18 |
| 2014-10-07 | 1,685 | 1,689 | 1,646 | 1,648 | 238,200 | 749.09 |
| 2014-10-06 | 1,699 | 1,701 | 1,687 | 1,695 | 95,500 | 770.46 |
| 2014-10-03 | 1,637 | 1,672 | 1,637 | 1,670 | 148,800 | 759.09 |
| 2014-10-02 | 1,671 | 1,672 | 1,636 | 1,637 | 244,800 | 744.09 |
| 2014-10-01 | 1,717 | 1,717 | 1,684 | 1,692 | 196,000 | 769.09 |
| 2014-09-30 | 1,721 | 1,744 | 1,712 | 1,723 | 261,300 | 783.18 |
| 2014-09-29 | 1,726 | 1,728 | 1,686 | 1,713 | 371,100 | 778.64 |
| 2014-09-26 | 1,724 | 1,748 | 1,718 | 1,725 | 469,000 | 784.09 |
| 2014-09-25 | 1,784 | 1,800 | 1,761 | 1,774 | 844,500 | 806.36 |
| 2014-09-24 | 1,779 | 1,784 | 1,746 | 1,780 | 641,500 | 809.09 |
| 2014-09-22 | 1,748 | 1,764 | 1,736 | 1,761 | 358,000 | 800.46 |
| 2014-09-19 | 1,740 | 1,747 | 1,732 | 1,743 | 284,900 | 792.27 |
| 2014-09-18 | 1,765 | 1,766 | 1,732 | 1,739 | 238,500 | 790.46 |
| 2014-09-17 | 1,750 | 1,789 | 1,747 | 1,763 | 269,800 | 801.36 |
| 2014-09-16 | 1,705 | 1,734 | 1,700 | 1,719 | 325,000 | 781.36 |
| 2014-09-12 | 1,668 | 1,688 | 1,643 | 1,654 | 321,600 | 751.82 |
| 2014-09-11 | 1,699 | 1,700 | 1,665 | 1,669 | 233,100 | 758.64 |
| 2014-09-10 | 1,687 | 1,688 | 1,660 | 1,687 | 320,600 | 766.82 |
| 2014-09-09 | 1,669 | 1,690 | 1,646 | 1,648 | 94,600 | 749.09 |
| 2014-09-08 | 1,660 | 1,661 | 1,641 | 1,651 | 149,300 | 750.46 |
| 2014-09-05 | 1,653 | 1,656 | 1,631 | 1,637 | 112,300 | 744.09 |
| 2014-09-04 | 1,690 | 1,690 | 1,650 | 1,651 | 159,800 | 750.46 |
| 2014-09-03 | 1,698 | 1,724 | 1,680 | 1,689 | 178,400 | 767.73 |
| 2014-09-02 | 1,630 | 1,665 | 1,623 | 1,663 | 160,100 | 755.91 |
| 2014-09-01 | 1,627 | 1,636 | 1,603 | 1,618 | 184,000 | 735.46 |
| 2014-08-29 | 1,638 | 1,645 | 1,624 | 1,627 | 109,600 | 739.55 |
| 2014-08-28 | 1,656 | 1,658 | 1,628 | 1,632 | 134,300 | 741.82 |
| 2014-08-27 | 1,690 | 1,690 | 1,646 | 1,656 | 152,700 | 752.73 |
| 2014-08-26 | 1,650 | 1,670 | 1,620 | 1,656 | 204,800 | 752.73 |
| 2014-08-25 | 1,604 | 1,622 | 1,589 | 1,610 | 109,700 | 731.82 |
| 2014-08-22 | 1,594 | 1,608 | 1,585 | 1,589 | 73,200 | 722.27 |
| 2014-08-21 | 1,580 | 1,589 | 1,570 | 1,589 | 105,600 | 722.27 |
| 2014-08-20 | 1,604 | 1,604 | 1,572 | 1,579 | 109,300 | 717.73 |
| 2014-08-19 | 1,600 | 1,618 | 1,584 | 1,594 | 111,100 | 724.55 |
| 2014-08-18 | 1,587 | 1,608 | 1,581 | 1,589 | 60,200 | 722.27 |
| 2014-08-15 | 1,576 | 1,603 | 1,576 | 1,587 | 94,600 | 721.36 |
| 2014-08-14 | 1,611 | 1,611 | 1,555 | 1,561 | 115,400 | 709.55 |
| 2014-08-13 | 1,562 | 1,615 | 1,538 | 1,598 | 227,200 | 726.36 |
| 2014-08-12 | 1,520 | 1,553 | 1,509 | 1,539 | 170,200 | 699.55 |
| 2014-08-11 | 1,490 | 1,512 | 1,478 | 1,510 | 169,300 | 686.36 |
| 2014-08-08 | 1,472 | 1,489 | 1,460 | 1,474 | 139,900 | 670 |
| 2014-08-07 | 1,446 | 1,472 | 1,443 | 1,470 | 111,200 | 668.18 |
| 2014-08-06 | 1,436 | 1,454 | 1,429 | 1,439 | 82,600 | 654.09 |
| 2014-08-05 | 1,434 | 1,460 | 1,431 | 1,435 | 124,400 | 652.27 |
| 2014-08-04 | 1,460 | 1,469 | 1,429 | 1,433 | 110,000 | 651.36 |
| 2014-08-01 | 1,480 | 1,486 | 1,432 | 1,448 | 245,600 | 658.18 |
| 2014-07-31 | 1,468 | 1,482 | 1,408 | 1,424 | 146,400 | 647.27 |
| 2014-07-30 | 1,443 | 1,491 | 1,443 | 1,470 | 138,500 | 668.18 |
| 2014-07-29 | 1,434 | 1,443 | 1,429 | 1,443 | 44,000 | 655.91 |
| 2014-07-28 | 1,425 | 1,435 | 1,423 | 1,428 | 70,400 | 649.09 |
| 2014-07-25 | 1,406 | 1,415 | 1,402 | 1,412 | 45,500 | 641.82 |
| 2014-07-24 | 1,400 | 1,410 | 1,391 | 1,397 | 41,000 | 635 |
| 2014-07-23 | 1,388 | 1,412 | 1,388 | 1,395 | 48,000 | 634.09 |
| 2014-07-22 | 1,382 | 1,393 | 1,379 | 1,387 | 19,300 | 630.46 |
| 2014-07-18 | 1,377 | 1,384 | 1,367 | 1,374 | 23,500 | 624.55 |
| 2014-07-17 | 1,392 | 1,395 | 1,385 | 1,386 | 25,200 | 630 |
| 2014-07-16 | 1,387 | 1,394 | 1,379 | 1,386 | 56,300 | 630 |
| 2014-07-15 | 1,364 | 1,386 | 1,364 | 1,378 | 53,300 | 626.36 |
| 2014-07-14 | 1,359 | 1,371 | 1,352 | 1,357 | 69,200 | 616.82 |
| 2014-07-11 | 1,352 | 1,371 | 1,352 | 1,365 | 52,100 | 620.46 |
| 2014-07-10 | 1,378 | 1,382 | 1,365 | 1,365 | 63,100 | 620.46 |
| 2014-07-09 | 1,361 | 1,369 | 1,355 | 1,365 | 41,300 | 620.46 |
| 2014-07-08 | 1,380 | 1,381 | 1,367 | 1,371 | 73,500 | 623.18 |
| 2014-07-07 | 1,403 | 1,405 | 1,380 | 1,380 | 29,300 | 627.27 |
| 2014-07-04 | 1,405 | 1,409 | 1,395 | 1,405 | 70,800 | 638.64 |
| 2014-07-03 | 1,399 | 1,409 | 1,385 | 1,392 | 76,200 | 632.73 |
| 2014-07-02 | 1,359 | 1,383 | 1,353 | 1,381 | 78,600 | 627.73 |
| 2014-07-01 | 1,340 | 1,364 | 1,338 | 1,352 | 112,000 | 614.55 |
| 2014-06-30 | 1,332 | 1,335 | 1,315 | 1,333 | 141,200 | 605.91 |
| 2014-06-27 | 1,379 | 1,379 | 1,331 | 1,335 | 129,400 | 606.82 |
| 2014-06-26 | 1,416 | 1,416 | 1,377 | 1,385 | 127,200 | 629.55 |
| 2014-06-25 | 1,369 | 1,384 | 1,362 | 1,374 | 78,000 | 624.55 |
| 2014-06-24 | 1,360 | 1,377 | 1,350 | 1,369 | 80,400 | 622.27 |
| 2014-06-23 | 1,339 | 1,355 | 1,324 | 1,350 | 77,400 | 613.64 |
| 2014-06-20 | 1,351 | 1,353 | 1,322 | 1,322 | 213,700 | 600.91 |
| 2014-06-19 | 1,366 | 1,380 | 1,358 | 1,367 | 151,700 | 621.36 |
| 2014-06-18 | 1,401 | 1,407 | 1,374 | 1,381 | 143,500 | 627.73 |
| 2014-06-17 | 1,392 | 1,404 | 1,391 | 1,402 | 160,300 | 637.27 |
| 2014-06-16 | 1,371 | 1,394 | 1,365 | 1,392 | 98,700 | 632.73 |
| 2014-06-13 | 1,373 | 1,394 | 1,357 | 1,371 | 252,900 | 623.18 |
| 2014-06-12 | 1,382 | 1,398 | 1,381 | 1,394 | 145,700 | 633.64 |
| 2014-06-11 | 1,382 | 1,393 | 1,380 | 1,391 | 99,900 | 632.27 |
| 2014-06-10 | 1,358 | 1,386 | 1,353 | 1,382 | 121,100 | 628.18 |
| 2014-06-09 | 1,355 | 1,362 | 1,353 | 1,358 | 69,400 | 617.27 |
| 2014-06-06 | 1,354 | 1,354 | 1,343 | 1,352 | 56,500 | 614.55 |
| 2014-06-05 | 1,344 | 1,352 | 1,342 | 1,347 | 33,200 | 612.27 |
| 2014-06-04 | 1,338 | 1,344 | 1,332 | 1,341 | 100,200 | 609.55 |
| 2014-06-03 | 1,325 | 1,341 | 1,318 | 1,336 | 51,200 | 607.27 |
| 2014-06-02 | 1,301 | 1,319 | 1,298 | 1,316 | 68,500 | 598.18 |
| 2014-05-30 | 1,303 | 1,318 | 1,300 | 1,308 | 130,500 | 594.55 |
| 2014-05-29 | 1,300 | 1,305 | 1,299 | 1,302 | 168,500 | 591.82 |
| 2014-05-28 | 1,303 | 1,309 | 1,300 | 1,305 | 82,600 | 593.18 |
| 2014-05-27 | 1,301 | 1,303 | 1,297 | 1,300 | 82,100 | 590.91 |
| 2014-05-26 | 1,292 | 1,306 | 1,283 | 1,305 | 107,400 | 593.18 |
| 2014-05-23 | 1,268 | 1,271 | 1,259 | 1,264 | 45,800 | 574.55 |
| 2014-05-22 | 1,251 | 1,258 | 1,244 | 1,254 | 90,900 | 570 |
| 2014-05-21 | 1,252 | 1,257 | 1,248 | 1,251 | 53,500 | 568.64 |
| 2014-05-20 | 1,260 | 1,260 | 1,249 | 1,249 | 24,200 | 567.73 |
| 2014-05-19 | 1,244 | 1,254 | 1,231 | 1,246 | 75,200 | 566.36 |
| 2014-05-16 | 1,228 | 1,247 | 1,228 | 1,242 | 67,200 | 564.55 |
| 2014-05-15 | 1,250 | 1,258 | 1,240 | 1,252 | 54,500 | 569.09 |
| 2014-05-14 | 1,283 | 1,289 | 1,272 | 1,274 | 35,600 | 579.09 |
| 2014-05-13 | 1,279 | 1,287 | 1,273 | 1,283 | 113,400 | 583.18 |
| 2014-05-12 | 1,239 | 1,277 | 1,223 | 1,263 | 114,500 | 574.09 |
| 2014-05-09 | 1,225 | 1,240 | 1,220 | 1,231 | 35,200 | 559.55 |
| 2014-05-08 | 1,226 | 1,240 | 1,219 | 1,231 | 64,000 | 559.55 |
| 2014-05-07 | 1,250 | 1,259 | 1,216 | 1,219 | 63,900 | 554.09 |
| 2014-05-02 | 1,281 | 1,291 | 1,268 | 1,277 | 39,400 | 580.46 |
| 2014-05-01 | 1,276 | 1,280 | 1,246 | 1,280 | 63,100 | 581.82 |
| 2014-04-30 | 1,250 | 1,280 | 1,250 | 1,263 | 92,500 | 574.09 |
| 2014-04-28 | 1,278 | 1,278 | 1,239 | 1,247 | 72,300 | 566.82 |
| 2014-04-25 | 1,230 | 1,249 | 1,226 | 1,240 | 63,000 | 563.64 |
| 2014-04-24 | 1,223 | 1,240 | 1,211 | 1,220 | 74,700 | 554.55 |
| 2014-04-23 | 1,205 | 1,220 | 1,205 | 1,219 | 18,000 | 554.09 |
| 2014-04-22 | 1,224 | 1,224 | 1,202 | 1,202 | 17,900 | 546.36 |
| 2014-04-21 | 1,208 | 1,228 | 1,206 | 1,208 | 47,200 | 549.09 |
| 2014-04-18 | 1,231 | 1,231 | 1,207 | 1,212 | 63,900 | 550.91 |
| 2014-04-17 | 1,250 | 1,254 | 1,234 | 1,238 | 46,400 | 562.73 |
| 2014-04-16 | 1,221 | 1,241 | 1,217 | 1,231 | 46,900 | 559.55 |
| 2014-04-15 | 1,261 | 1,263 | 1,201 | 1,207 | 97,100 | 548.64 |
| 2014-04-14 | 1,190 | 1,278 | 1,190 | 1,247 | 131,500 | 566.82 |
| 2014-04-11 | 1,189 | 1,211 | 1,167 | 1,190 | 100,800 | 540.91 |
| 2014-04-10 | 1,219 | 1,232 | 1,195 | 1,197 | 64,200 | 544.09 |
| 2014-04-09 | 1,207 | 1,228 | 1,200 | 1,205 | 89,200 | 547.73 |
| 2014-04-08 | 1,244 | 1,246 | 1,210 | 1,212 | 50,000 | 550.91 |
| 2014-04-07 | 1,268 | 1,268 | 1,242 | 1,244 | 34,500 | 565.46 |
| 2014-04-04 | 1,271 | 1,282 | 1,266 | 1,273 | 35,600 | 578.64 |
| 2014-04-03 | 1,272 | 1,296 | 1,267 | 1,279 | 54,300 | 581.36 |
| 2014-04-02 | 1,294 | 1,294 | 1,268 | 1,271 | 76,300 | 577.73 |
| 2014-04-01 | 1,317 | 1,317 | 1,281 | 1,291 | 70,700 | 586.82 |
| 2014-03-31 | 1,268 | 1,297 | 1,245 | 1,293 | 70,500 | 587.73 |
| 2014-03-28 | 1,251 | 1,263 | 1,225 | 1,256 | 97,400 | 570.91 |
| 2014-03-27 | 1,283 | 1,283 | 1,254 | 1,262 | 76,700 | 573.64 |
| 2014-03-26 | 1,283 | 1,289 | 1,261 | 1,285 | 77,200 | 584.09 |
| 2014-03-25 | 1,275 | 1,281 | 1,259 | 1,264 | 50,700 | 574.55 |
| 2014-03-24 | 1,253 | 1,307 | 1,253 | 1,274 | 82,700 | 579.09 |
| 2014-03-20 | 1,304 | 1,322 | 1,251 | 1,253 | 124,900 | 569.55 |
| 2014-03-19 | 1,313 | 1,313 | 1,277 | 1,284 | 73,500 | 583.64 |
| 2014-03-18 | 1,281 | 1,310 | 1,277 | 1,296 | 69,200 | 589.09 |
| 2014-03-17 | 1,286 | 1,290 | 1,240 | 1,250 | 79,600 | 568.18 |
| 2014-03-14 | 1,325 | 1,327 | 1,297 | 1,299 | 219,600 | 590.46 |
| 2014-03-13 | 1,310 | 1,343 | 1,310 | 1,328 | 45,000 | 603.64 |
| 2014-03-12 | 1,337 | 1,338 | 1,306 | 1,313 | 70,600 | 596.82 |
| 2014-03-11 | 1,358 | 1,363 | 1,342 | 1,354 | 50,500 | 615.46 |
| 2014-03-10 | 1,355 | 1,362 | 1,343 | 1,351 | 49,300 | 614.09 |
| 2014-03-07 | 1,356 | 1,375 | 1,348 | 1,361 | 66,700 | 618.64 |
| 2014-03-06 | 1,332 | 1,344 | 1,312 | 1,340 | 42,600 | 609.09 |
| 2014-03-05 | 1,329 | 1,352 | 1,324 | 1,332 | 55,200 | 605.46 |
| 2014-03-04 | 1,303 | 1,330 | 1,295 | 1,323 | 72,100 | 601.36 |
| 2014-03-03 | 1,296 | 1,324 | 1,280 | 1,298 | 67,900 | 590 |
| 2014-02-28 | 1,309 | 1,327 | 1,296 | 1,311 | 99,700 | 595.91 |
| 2014-02-27 | 1,320 | 1,322 | 1,305 | 1,307 | 66,600 | 594.09 |
| 2014-02-26 | 1,336 | 1,349 | 1,332 | 1,333 | 50,900 | 605.91 |
| 2014-02-25 | 1,335 | 1,373 | 1,328 | 1,361 | 76,500 | 618.64 |
| 2014-02-24 | 1,323 | 1,337 | 1,303 | 1,316 | 33,500 | 598.18 |
| 2014-02-21 | 1,290 | 1,328 | 1,290 | 1,323 | 67,700 | 601.36 |
| 2014-02-20 | 1,300 | 1,313 | 1,278 | 1,293 | 75,000 | 587.73 |
| 2014-02-19 | 1,310 | 1,314 | 1,286 | 1,297 | 110,300 | 589.55 |
| 2014-02-18 | 1,301 | 1,326 | 1,286 | 1,321 | 68,300 | 600.46 |
| 2014-02-17 | 1,303 | 1,324 | 1,284 | 1,316 | 37,800 | 598.18 |
| 2014-02-14 | 1,330 | 1,356 | 1,291 | 1,317 | 67,200 | 598.64 |
| 2014-02-13 | 1,370 | 1,370 | 1,333 | 1,337 | 48,500 | 607.73 |
| 2014-02-12 | 1,345 | 1,378 | 1,345 | 1,369 | 61,300 | 622.27 |
| 2014-02-10 | 1,330 | 1,343 | 1,318 | 1,339 | 49,300 | 608.64 |
| 2014-02-07 | 1,324 | 1,340 | 1,306 | 1,314 | 68,100 | 597.27 |
| 2014-02-06 | 1,301 | 1,325 | 1,297 | 1,313 | 59,800 | 596.82 |
| 2014-02-05 | 1,290 | 1,316 | 1,267 | 1,305 | 122,800 | 593.18 |
| 2014-02-04 | 1,310 | 1,324 | 1,284 | 1,291 | 190,100 | 586.82 |
| 2014-02-03 | 1,393 | 1,393 | 1,350 | 1,350 | 184,700 | 613.64 |
| 2014-01-31 | 1,393 | 1,420 | 1,380 | 1,410 | 245,500 | 640.91 |
| 2014-01-30 | 1,350 | 1,362 | 1,323 | 1,356 | 170,400 | 616.36 |
| 2014-01-29 | 1,309 | 1,357 | 1,309 | 1,355 | 137,800 | 615.91 |
| 2014-01-28 | 1,320 | 1,340 | 1,294 | 1,294 | 123,400 | 588.18 |
| 2014-01-27 | 1,312 | 1,372 | 1,312 | 1,324 | 147,300 | 601.82 |
| 2014-01-24 | 1,355 | 1,357 | 1,326 | 1,342 | 223,600 | 610 |
| 2014-01-23 | 1,401 | 1,405 | 1,370 | 1,372 | 131,200 | 623.64 |
| 2014-01-22 | 1,383 | 1,408 | 1,371 | 1,402 | 114,100 | 637.27 |
| 2014-01-21 | 1,385 | 1,393 | 1,372 | 1,390 | 64,400 | 631.82 |
| 2014-01-20 | 1,399 | 1,399 | 1,373 | 1,377 | 40,700 | 625.91 |
| 2014-01-17 | 1,370 | 1,398 | 1,360 | 1,395 | 122,200 | 634.09 |
| 2014-01-16 | 1,364 | 1,379 | 1,355 | 1,364 | 88,300 | 620 |
| 2014-01-15 | 1,356 | 1,359 | 1,337 | 1,353 | 42,600 | 615 |
| 2014-01-14 | 1,346 | 1,355 | 1,324 | 1,338 | 102,900 | 608.18 |
| 2014-01-10 | 1,337 | 1,351 | 1,326 | 1,346 | 187,600 | 611.82 |
| 2014-01-09 | 1,365 | 1,365 | 1,329 | 1,351 | 171,400 | 614.09 |
| 2014-01-08 | 1,325 | 1,354 | 1,324 | 1,354 | 176,000 | 615.46 |
| 2014-01-07 | 1,292 | 1,329 | 1,283 | 1,302 | 189,500 | 591.82 |
| 2014-01-06 | 1,250 | 1,293 | 1,249 | 1,290 | 164,600 | 586.36 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2015-02-25]1株→1.1株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.15株 [1990-03-27]1株→1.25株 [1989-03-28]1株→1.3株