9832 (株)オートバックスセブン 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 | 1,721 | 1,723 | 1,706 | 1,713 | 322,900 | 1,713 |
| 2014-12-29 | 1,710 | 1,727 | 1,702 | 1,721 | 346,200 | 1,721 |
| 2014-12-26 | 1,705 | 1,710 | 1,697 | 1,706 | 231,800 | 1,706 |
| 2014-12-25 | 1,713 | 1,713 | 1,695 | 1,702 | 180,700 | 1,702 |
| 2014-12-24 | 1,693 | 1,710 | 1,684 | 1,707 | 280,600 | 1,707 |
| 2014-12-22 | 1,676 | 1,684 | 1,662 | 1,684 | 234,300 | 1,684 |
| 2014-12-19 | 1,694 | 1,698 | 1,657 | 1,666 | 463,200 | 1,666 |
| 2014-12-18 | 1,671 | 1,678 | 1,653 | 1,674 | 443,800 | 1,674 |
| 2014-12-17 | 1,651 | 1,660 | 1,640 | 1,642 | 400,900 | 1,642 |
| 2014-12-16 | 1,683 | 1,683 | 1,654 | 1,660 | 360,000 | 1,660 |
| 2014-12-15 | 1,674 | 1,699 | 1,672 | 1,684 | 360,800 | 1,684 |
| 2014-12-12 | 1,675 | 1,689 | 1,675 | 1,676 | 275,000 | 1,676 |
| 2014-12-11 | 1,687 | 1,694 | 1,673 | 1,690 | 280,200 | 1,690 |
| 2014-12-10 | 1,705 | 1,729 | 1,700 | 1,706 | 404,400 | 1,706 |
| 2014-12-09 | 1,679 | 1,708 | 1,675 | 1,708 | 366,000 | 1,708 |
| 2014-12-08 | 1,697 | 1,700 | 1,682 | 1,690 | 243,100 | 1,690 |
| 2014-12-05 | 1,703 | 1,703 | 1,685 | 1,697 | 230,700 | 1,697 |
| 2014-12-04 | 1,689 | 1,707 | 1,681 | 1,703 | 250,600 | 1,703 |
| 2014-12-03 | 1,668 | 1,686 | 1,657 | 1,683 | 248,500 | 1,683 |
| 2014-12-02 | 1,670 | 1,679 | 1,663 | 1,676 | 199,700 | 1,676 |
| 2014-12-01 | 1,671 | 1,675 | 1,663 | 1,669 | 216,400 | 1,669 |
| 2014-11-28 | 1,660 | 1,680 | 1,657 | 1,676 | 262,800 | 1,676 |
| 2014-11-27 | 1,675 | 1,677 | 1,656 | 1,660 | 214,600 | 1,660 |
| 2014-11-26 | 1,666 | 1,694 | 1,665 | 1,686 | 246,900 | 1,686 |
| 2014-11-25 | 1,677 | 1,677 | 1,660 | 1,665 | 267,800 | 1,665 |
| 2014-11-21 | 1,658 | 1,673 | 1,651 | 1,665 | 273,100 | 1,665 |
| 2014-11-20 | 1,663 | 1,669 | 1,654 | 1,661 | 372,400 | 1,661 |
| 2014-11-19 | 1,678 | 1,684 | 1,648 | 1,649 | 291,100 | 1,649 |
| 2014-11-18 | 1,662 | 1,676 | 1,660 | 1,673 | 343,900 | 1,673 |
| 2014-11-17 | 1,683 | 1,684 | 1,648 | 1,652 | 372,600 | 1,652 |
| 2014-11-14 | 1,684 | 1,686 | 1,670 | 1,684 | 381,400 | 1,684 |
| 2014-11-13 | 1,650 | 1,670 | 1,645 | 1,670 | 348,800 | 1,670 |
| 2014-11-12 | 1,673 | 1,674 | 1,641 | 1,647 | 559,000 | 1,647 |
| 2014-11-11 | 1,670 | 1,678 | 1,659 | 1,669 | 257,200 | 1,669 |
| 2014-11-10 | 1,653 | 1,668 | 1,653 | 1,661 | 286,300 | 1,661 |
| 2014-11-07 | 1,669 | 1,675 | 1,639 | 1,650 | 550,600 | 1,650 |
| 2014-11-06 | 1,671 | 1,679 | 1,650 | 1,658 | 431,500 | 1,658 |
| 2014-11-05 | 1,650 | 1,670 | 1,650 | 1,670 | 425,000 | 1,670 |
| 2014-11-04 | 1,675 | 1,675 | 1,630 | 1,645 | 531,400 | 1,645 |
| 2014-10-31 | 1,610 | 1,648 | 1,591 | 1,629 | 807,400 | 1,629 |
| 2014-10-30 | 1,688 | 1,688 | 1,645 | 1,661 | 911,900 | 1,661 |
| 2014-10-29 | 1,669 | 1,695 | 1,659 | 1,691 | 278,100 | 1,691 |
| 2014-10-28 | 1,652 | 1,657 | 1,645 | 1,654 | 110,300 | 1,654 |
| 2014-10-27 | 1,660 | 1,660 | 1,644 | 1,658 | 153,600 | 1,658 |
| 2014-10-24 | 1,656 | 1,656 | 1,632 | 1,643 | 148,900 | 1,643 |
| 2014-10-23 | 1,631 | 1,636 | 1,615 | 1,634 | 232,300 | 1,634 |
| 2014-10-22 | 1,620 | 1,634 | 1,609 | 1,631 | 147,000 | 1,631 |
| 2014-10-21 | 1,603 | 1,611 | 1,591 | 1,597 | 270,400 | 1,597 |
| 2014-10-20 | 1,593 | 1,603 | 1,576 | 1,595 | 327,900 | 1,595 |
| 2014-10-17 | 1,577 | 1,581 | 1,561 | 1,563 | 420,800 | 1,563 |
| 2014-10-16 | 1,585 | 1,598 | 1,576 | 1,581 | 336,200 | 1,581 |
| 2014-10-15 | 1,610 | 1,623 | 1,596 | 1,615 | 422,500 | 1,615 |
| 2014-10-14 | 1,606 | 1,619 | 1,601 | 1,601 | 258,600 | 1,601 |
| 2014-10-10 | 1,623 | 1,638 | 1,622 | 1,634 | 306,600 | 1,634 |
| 2014-10-09 | 1,650 | 1,654 | 1,640 | 1,642 | 231,700 | 1,642 |
| 2014-10-08 | 1,652 | 1,659 | 1,645 | 1,650 | 338,700 | 1,650 |
| 2014-10-07 | 1,689 | 1,698 | 1,677 | 1,679 | 179,500 | 1,679 |
| 2014-10-06 | 1,687 | 1,689 | 1,676 | 1,683 | 192,100 | 1,683 |
| 2014-10-03 | 1,656 | 1,681 | 1,655 | 1,669 | 172,800 | 1,669 |
| 2014-10-02 | 1,685 | 1,685 | 1,664 | 1,667 | 246,700 | 1,667 |
| 2014-10-01 | 1,709 | 1,718 | 1,695 | 1,701 | 174,700 | 1,701 |
| 2014-09-30 | 1,703 | 1,709 | 1,691 | 1,705 | 395,100 | 1,705 |
| 2014-09-29 | 1,720 | 1,720 | 1,700 | 1,704 | 216,900 | 1,704 |
| 2014-09-26 | 1,708 | 1,709 | 1,692 | 1,708 | 630,700 | 1,708 |
| 2014-09-25 | 1,729 | 1,749 | 1,726 | 1,749 | 814,400 | 1,749 |
| 2014-09-24 | 1,721 | 1,729 | 1,717 | 1,726 | 367,400 | 1,726 |
| 2014-09-22 | 1,713 | 1,720 | 1,710 | 1,720 | 247,700 | 1,720 |
| 2014-09-19 | 1,714 | 1,714 | 1,699 | 1,707 | 453,200 | 1,707 |
| 2014-09-18 | 1,720 | 1,723 | 1,706 | 1,713 | 255,200 | 1,713 |
| 2014-09-17 | 1,714 | 1,726 | 1,709 | 1,711 | 404,800 | 1,711 |
| 2014-09-16 | 1,705 | 1,715 | 1,703 | 1,714 | 258,400 | 1,714 |
| 2014-09-12 | 1,707 | 1,711 | 1,701 | 1,705 | 283,600 | 1,705 |
| 2014-09-11 | 1,707 | 1,708 | 1,698 | 1,703 | 204,800 | 1,703 |
| 2014-09-10 | 1,688 | 1,708 | 1,681 | 1,707 | 340,200 | 1,707 |
| 2014-09-09 | 1,698 | 1,707 | 1,692 | 1,694 | 291,500 | 1,694 |
| 2014-09-08 | 1,685 | 1,694 | 1,682 | 1,689 | 300,100 | 1,689 |
| 2014-09-05 | 1,682 | 1,691 | 1,668 | 1,671 | 350,700 | 1,671 |
| 2014-09-04 | 1,673 | 1,679 | 1,667 | 1,671 | 221,900 | 1,671 |
| 2014-09-03 | 1,689 | 1,691 | 1,666 | 1,669 | 397,600 | 1,669 |
| 2014-09-02 | 1,679 | 1,694 | 1,677 | 1,681 | 276,900 | 1,681 |
| 2014-09-01 | 1,664 | 1,675 | 1,663 | 1,673 | 210,700 | 1,673 |
| 2014-08-29 | 1,655 | 1,668 | 1,655 | 1,662 | 235,300 | 1,662 |
| 2014-08-28 | 1,657 | 1,660 | 1,651 | 1,655 | 210,000 | 1,655 |
| 2014-08-27 | 1,661 | 1,675 | 1,656 | 1,661 | 240,900 | 1,661 |
| 2014-08-26 | 1,675 | 1,675 | 1,657 | 1,659 | 251,500 | 1,659 |
| 2014-08-25 | 1,679 | 1,681 | 1,663 | 1,668 | 222,800 | 1,668 |
| 2014-08-22 | 1,678 | 1,679 | 1,660 | 1,667 | 374,800 | 1,667 |
| 2014-08-21 | 1,673 | 1,677 | 1,665 | 1,670 | 376,300 | 1,670 |
| 2014-08-20 | 1,677 | 1,677 | 1,667 | 1,672 | 295,100 | 1,672 |
| 2014-08-19 | 1,687 | 1,687 | 1,666 | 1,670 | 323,400 | 1,670 |
| 2014-08-18 | 1,681 | 1,688 | 1,676 | 1,679 | 212,600 | 1,679 |
| 2014-08-15 | 1,675 | 1,692 | 1,665 | 1,684 | 390,600 | 1,684 |
| 2014-08-14 | 1,666 | 1,680 | 1,655 | 1,672 | 424,600 | 1,672 |
| 2014-08-13 | 1,663 | 1,667 | 1,646 | 1,663 | 521,700 | 1,663 |
| 2014-08-12 | 1,659 | 1,677 | 1,650 | 1,663 | 435,400 | 1,663 |
| 2014-08-11 | 1,646 | 1,654 | 1,630 | 1,650 | 496,000 | 1,650 |
| 2014-08-08 | 1,624 | 1,641 | 1,604 | 1,608 | 541,800 | 1,608 |
| 2014-08-07 | 1,608 | 1,623 | 1,599 | 1,619 | 584,500 | 1,619 |
| 2014-08-06 | 1,613 | 1,621 | 1,603 | 1,611 | 482,300 | 1,611 |
| 2014-08-05 | 1,634 | 1,635 | 1,612 | 1,614 | 423,700 | 1,614 |
| 2014-08-04 | 1,635 | 1,639 | 1,618 | 1,623 | 471,000 | 1,623 |
| 2014-08-01 | 1,600 | 1,632 | 1,596 | 1,625 | 1,375,800 | 1,625 |
| 2014-07-31 | 1,710 | 1,710 | 1,687 | 1,694 | 304,200 | 1,694 |
| 2014-07-30 | 1,711 | 1,713 | 1,700 | 1,703 | 161,300 | 1,703 |
| 2014-07-29 | 1,710 | 1,713 | 1,704 | 1,713 | 131,600 | 1,713 |
| 2014-07-28 | 1,710 | 1,712 | 1,705 | 1,711 | 103,400 | 1,711 |
| 2014-07-25 | 1,712 | 1,712 | 1,692 | 1,706 | 227,900 | 1,706 |
| 2014-07-24 | 1,707 | 1,712 | 1,695 | 1,700 | 213,300 | 1,700 |
| 2014-07-23 | 1,689 | 1,709 | 1,683 | 1,707 | 334,300 | 1,707 |
| 2014-07-22 | 1,672 | 1,687 | 1,669 | 1,686 | 230,300 | 1,686 |
| 2014-07-18 | 1,665 | 1,674 | 1,654 | 1,662 | 318,100 | 1,662 |
| 2014-07-17 | 1,680 | 1,683 | 1,668 | 1,674 | 185,000 | 1,674 |
| 2014-07-16 | 1,690 | 1,691 | 1,660 | 1,673 | 418,000 | 1,673 |
| 2014-07-15 | 1,699 | 1,699 | 1,676 | 1,683 | 393,000 | 1,683 |
| 2014-07-14 | 1,678 | 1,693 | 1,670 | 1,691 | 474,000 | 1,691 |
| 2014-07-11 | 1,680 | 1,688 | 1,667 | 1,677 | 277,700 | 1,677 |
| 2014-07-10 | 1,715 | 1,715 | 1,683 | 1,685 | 342,800 | 1,685 |
| 2014-07-09 | 1,707 | 1,719 | 1,696 | 1,700 | 315,700 | 1,700 |
| 2014-07-08 | 1,700 | 1,730 | 1,695 | 1,724 | 547,700 | 1,724 |
| 2014-07-07 | 1,701 | 1,705 | 1,698 | 1,700 | 179,100 | 1,700 |
| 2014-07-04 | 1,704 | 1,707 | 1,691 | 1,699 | 280,800 | 1,699 |
| 2014-07-03 | 1,703 | 1,710 | 1,684 | 1,693 | 313,600 | 1,693 |
| 2014-07-02 | 1,702 | 1,707 | 1,691 | 1,702 | 254,300 | 1,702 |
| 2014-07-01 | 1,701 | 1,709 | 1,694 | 1,701 | 397,200 | 1,701 |
| 2014-06-30 | 1,685 | 1,709 | 1,681 | 1,700 | 525,000 | 1,700 |
| 2014-06-27 | 1,685 | 1,689 | 1,670 | 1,684 | 550,200 | 1,684 |
| 2014-06-26 | 1,689 | 1,691 | 1,672 | 1,678 | 295,600 | 1,678 |
| 2014-06-25 | 1,676 | 1,689 | 1,671 | 1,683 | 435,500 | 1,683 |
| 2014-06-24 | 1,670 | 1,678 | 1,654 | 1,674 | 412,700 | 1,674 |
| 2014-06-23 | 1,698 | 1,698 | 1,658 | 1,667 | 459,800 | 1,667 |
| 2014-06-20 | 1,689 | 1,689 | 1,670 | 1,682 | 483,200 | 1,682 |
| 2014-06-19 | 1,686 | 1,691 | 1,670 | 1,690 | 612,400 | 1,690 |
| 2014-06-18 | 1,682 | 1,691 | 1,673 | 1,684 | 471,800 | 1,684 |
| 2014-06-17 | 1,680 | 1,688 | 1,672 | 1,682 | 285,600 | 1,682 |
| 2014-06-16 | 1,690 | 1,696 | 1,666 | 1,675 | 329,400 | 1,675 |
| 2014-06-13 | 1,662 | 1,685 | 1,656 | 1,682 | 480,900 | 1,682 |
| 2014-06-12 | 1,674 | 1,681 | 1,662 | 1,677 | 458,000 | 1,677 |
| 2014-06-11 | 1,675 | 1,678 | 1,656 | 1,677 | 513,500 | 1,677 |
| 2014-06-10 | 1,671 | 1,678 | 1,662 | 1,668 | 381,500 | 1,668 |
| 2014-06-09 | 1,667 | 1,669 | 1,656 | 1,665 | 319,600 | 1,665 |
| 2014-06-06 | 1,682 | 1,687 | 1,659 | 1,661 | 397,100 | 1,661 |
| 2014-06-05 | 1,671 | 1,682 | 1,650 | 1,681 | 334,100 | 1,681 |
| 2014-06-04 | 1,687 | 1,690 | 1,674 | 1,682 | 169,600 | 1,682 |
| 2014-06-03 | 1,690 | 1,706 | 1,683 | 1,691 | 272,800 | 1,691 |
| 2014-06-02 | 1,675 | 1,683 | 1,671 | 1,677 | 175,100 | 1,677 |
| 2014-05-30 | 1,660 | 1,674 | 1,658 | 1,663 | 233,600 | 1,663 |
| 2014-05-29 | 1,648 | 1,655 | 1,636 | 1,650 | 186,200 | 1,650 |
| 2014-05-28 | 1,636 | 1,669 | 1,635 | 1,661 | 249,800 | 1,661 |
| 2014-05-27 | 1,670 | 1,677 | 1,645 | 1,646 | 258,700 | 1,646 |
| 2014-05-26 | 1,665 | 1,691 | 1,662 | 1,687 | 189,400 | 1,687 |
| 2014-05-23 | 1,649 | 1,664 | 1,645 | 1,661 | 196,100 | 1,661 |
| 2014-05-22 | 1,630 | 1,645 | 1,625 | 1,644 | 178,600 | 1,644 |
| 2014-05-21 | 1,607 | 1,629 | 1,601 | 1,625 | 221,400 | 1,625 |
| 2014-05-20 | 1,632 | 1,633 | 1,616 | 1,625 | 277,600 | 1,625 |
| 2014-05-19 | 1,630 | 1,644 | 1,607 | 1,608 | 187,300 | 1,608 |
| 2014-05-16 | 1,630 | 1,635 | 1,605 | 1,621 | 281,300 | 1,621 |
| 2014-05-15 | 1,627 | 1,636 | 1,620 | 1,633 | 168,000 | 1,633 |
| 2014-05-14 | 1,631 | 1,641 | 1,631 | 1,640 | 134,500 | 1,640 |
| 2014-05-13 | 1,642 | 1,650 | 1,631 | 1,637 | 187,100 | 1,637 |
| 2014-05-12 | 1,637 | 1,659 | 1,628 | 1,629 | 449,400 | 1,629 |
| 2014-05-09 | 1,625 | 1,651 | 1,612 | 1,637 | 594,700 | 1,637 |
| 2014-05-08 | 1,566 | 1,598 | 1,566 | 1,589 | 220,900 | 1,589 |
| 2014-05-07 | 1,574 | 1,584 | 1,566 | 1,566 | 312,500 | 1,566 |
| 2014-05-02 | 1,580 | 1,581 | 1,572 | 1,578 | 147,600 | 1,578 |
| 2014-05-01 | 1,577 | 1,588 | 1,566 | 1,588 | 209,600 | 1,588 |
| 2014-04-30 | 1,576 | 1,585 | 1,566 | 1,581 | 261,500 | 1,581 |
| 2014-04-28 | 1,580 | 1,580 | 1,565 | 1,575 | 110,600 | 1,575 |
| 2014-04-25 | 1,575 | 1,589 | 1,573 | 1,584 | 221,300 | 1,584 |
| 2014-04-24 | 1,568 | 1,590 | 1,565 | 1,573 | 254,300 | 1,573 |
| 2014-04-23 | 1,557 | 1,572 | 1,549 | 1,572 | 337,000 | 1,572 |
| 2014-04-22 | 1,545 | 1,555 | 1,545 | 1,547 | 322,300 | 1,547 |
| 2014-04-21 | 1,557 | 1,563 | 1,541 | 1,545 | 308,200 | 1,545 |
| 2014-04-18 | 1,562 | 1,565 | 1,551 | 1,564 | 237,400 | 1,564 |
| 2014-04-17 | 1,569 | 1,582 | 1,562 | 1,570 | 440,700 | 1,570 |
| 2014-04-16 | 1,550 | 1,571 | 1,547 | 1,571 | 313,700 | 1,571 |
| 2014-04-15 | 1,538 | 1,545 | 1,512 | 1,542 | 511,500 | 1,542 |
| 2014-04-14 | 1,542 | 1,549 | 1,534 | 1,536 | 340,900 | 1,536 |
| 2014-04-11 | 1,521 | 1,550 | 1,516 | 1,542 | 478,000 | 1,542 |
| 2014-04-10 | 1,538 | 1,549 | 1,524 | 1,530 | 333,600 | 1,530 |
| 2014-04-09 | 1,550 | 1,551 | 1,516 | 1,528 | 453,700 | 1,528 |
| 2014-04-08 | 1,552 | 1,573 | 1,551 | 1,566 | 521,500 | 1,566 |
| 2014-04-07 | 1,565 | 1,572 | 1,553 | 1,562 | 404,600 | 1,562 |
| 2014-04-04 | 1,567 | 1,584 | 1,564 | 1,576 | 349,300 | 1,576 |
| 2014-04-03 | 1,565 | 1,582 | 1,563 | 1,565 | 457,600 | 1,565 |
| 2014-04-02 | 1,571 | 1,581 | 1,550 | 1,556 | 418,400 | 1,556 |
| 2014-04-01 | 1,587 | 1,589 | 1,566 | 1,577 | 216,300 | 1,577 |
| 2014-03-31 | 1,587 | 1,593 | 1,570 | 1,590 | 307,300 | 1,590 |
| 2014-03-28 | 1,570 | 1,579 | 1,558 | 1,574 | 333,300 | 1,574 |
| 2014-03-27 | 1,560 | 1,585 | 1,542 | 1,581 | 711,400 | 1,581 |
| 2014-03-26 | 1,568 | 1,574 | 1,543 | 1,548 | 870,800 | 1,548 |
| 2014-03-25 | 1,572 | 1,609 | 1,566 | 1,568 | 574,400 | 1,568 |
| 2014-03-24 | 1,547 | 1,595 | 1,547 | 1,583 | 676,200 | 1,583 |
| 2014-03-20 | 1,556 | 1,590 | 1,552 | 1,558 | 597,700 | 1,558 |
| 2014-03-19 | 1,552 | 1,564 | 1,536 | 1,545 | 436,300 | 1,545 |
| 2014-03-18 | 1,550 | 1,565 | 1,543 | 1,554 | 405,800 | 1,554 |
| 2014-03-17 | 1,567 | 1,581 | 1,544 | 1,549 | 299,200 | 1,549 |
| 2014-03-14 | 1,569 | 1,591 | 1,563 | 1,565 | 498,100 | 1,565 |
| 2014-03-13 | 1,605 | 1,627 | 1,594 | 1,608 | 400,800 | 1,608 |
| 2014-03-12 | 1,657 | 1,658 | 1,632 | 1,638 | 310,900 | 1,638 |
| 2014-03-11 | 1,678 | 1,697 | 1,660 | 1,671 | 330,500 | 1,671 |
| 2014-03-10 | 1,655 | 1,676 | 1,654 | 1,668 | 338,600 | 1,668 |
| 2014-03-07 | 1,662 | 1,670 | 1,648 | 1,670 | 274,400 | 1,670 |
| 2014-03-06 | 1,656 | 1,656 | 1,638 | 1,644 | 197,700 | 1,644 |
| 2014-03-05 | 1,665 | 1,675 | 1,650 | 1,658 | 149,600 | 1,658 |
| 2014-03-04 | 1,613 | 1,650 | 1,608 | 1,646 | 270,900 | 1,646 |
| 2014-03-03 | 1,582 | 1,620 | 1,572 | 1,612 | 381,900 | 1,612 |
| 2014-02-28 | 1,589 | 1,597 | 1,570 | 1,581 | 351,400 | 1,581 |
| 2014-02-27 | 1,593 | 1,610 | 1,576 | 1,579 | 196,700 | 1,579 |
| 2014-02-26 | 1,593 | 1,619 | 1,584 | 1,594 | 162,200 | 1,594 |
| 2014-02-25 | 1,598 | 1,604 | 1,593 | 1,602 | 167,400 | 1,602 |
| 2014-02-24 | 1,596 | 1,611 | 1,579 | 1,598 | 153,500 | 1,598 |
| 2014-02-21 | 1,579 | 1,601 | 1,573 | 1,595 | 205,800 | 1,595 |
| 2014-02-20 | 1,599 | 1,603 | 1,569 | 1,572 | 129,900 | 1,572 |
| 2014-02-19 | 1,602 | 1,608 | 1,586 | 1,601 | 160,100 | 1,601 |
| 2014-02-18 | 1,602 | 1,606 | 1,570 | 1,604 | 253,700 | 1,604 |
| 2014-02-17 | 1,601 | 1,606 | 1,580 | 1,602 | 96,800 | 1,602 |
| 2014-02-14 | 1,599 | 1,616 | 1,573 | 1,588 | 133,800 | 1,588 |
| 2014-02-13 | 1,620 | 1,621 | 1,586 | 1,595 | 141,900 | 1,595 |
| 2014-02-12 | 1,600 | 1,630 | 1,592 | 1,622 | 260,500 | 1,622 |
| 2014-02-10 | 1,598 | 1,598 | 1,562 | 1,581 | 131,200 | 1,581 |
| 2014-02-07 | 1,550 | 1,564 | 1,534 | 1,558 | 155,700 | 1,558 |
| 2014-02-06 | 1,526 | 1,540 | 1,509 | 1,523 | 246,500 | 1,523 |
| 2014-02-05 | 1,540 | 1,558 | 1,521 | 1,540 | 224,600 | 1,540 |
| 2014-02-04 | 1,563 | 1,569 | 1,522 | 1,525 | 463,700 | 1,525 |
| 2014-02-03 | 1,640 | 1,648 | 1,581 | 1,611 | 447,000 | 1,611 |
| 2014-01-31 | 1,664 | 1,694 | 1,647 | 1,662 | 267,600 | 1,662 |
| 2014-01-30 | 1,657 | 1,666 | 1,637 | 1,649 | 217,200 | 1,649 |
| 2014-01-29 | 1,648 | 1,689 | 1,648 | 1,687 | 138,100 | 1,687 |
| 2014-01-28 | 1,621 | 1,642 | 1,619 | 1,624 | 154,600 | 1,624 |
| 2014-01-27 | 1,625 | 1,646 | 1,606 | 1,625 | 178,200 | 1,625 |
| 2014-01-24 | 1,666 | 1,676 | 1,653 | 1,658 | 254,000 | 1,658 |
| 2014-01-23 | 1,712 | 1,717 | 1,683 | 1,684 | 284,200 | 1,684 |
| 2014-01-22 | 1,737 | 1,740 | 1,706 | 1,727 | 146,000 | 1,727 |
| 2014-01-21 | 1,745 | 1,754 | 1,731 | 1,737 | 199,800 | 1,737 |
| 2014-01-20 | 1,743 | 1,743 | 1,727 | 1,739 | 134,700 | 1,739 |
| 2014-01-17 | 1,725 | 1,734 | 1,717 | 1,730 | 194,400 | 1,730 |
| 2014-01-16 | 1,709 | 1,736 | 1,701 | 1,724 | 283,600 | 1,724 |
| 2014-01-15 | 1,697 | 1,700 | 1,671 | 1,698 | 239,700 | 1,698 |
| 2014-01-14 | 1,694 | 1,706 | 1,674 | 1,686 | 244,800 | 1,686 |
| 2014-01-10 | 1,674 | 1,697 | 1,653 | 1,695 | 291,500 | 1,695 |
| 2014-01-09 | 1,685 | 1,691 | 1,665 | 1,688 | 214,500 | 1,688 |
| 2014-01-08 | 1,674 | 1,682 | 1,656 | 1,681 | 211,300 | 1,681 |
| 2014-01-07 | 1,650 | 1,673 | 1,650 | 1,658 | 327,600 | 1,658 |
| 2014-01-06 | 1,661 | 1,667 | 1,645 | 1,650 | 203,700 | 1,650 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
