9843 (株)ニトリホールディングス 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 | 6,530 | 6,550 | 6,450 | 6,480 | 363,900 | 6,480 |
| 2014-12-29 | 6,540 | 6,620 | 6,500 | 6,560 | 357,000 | 6,560 |
| 2014-12-26 | 6,480 | 6,540 | 6,480 | 6,520 | 214,700 | 6,520 |
| 2014-12-25 | 6,570 | 6,610 | 6,480 | 6,520 | 411,000 | 6,520 |
| 2014-12-24 | 6,870 | 6,880 | 6,470 | 6,620 | 915,600 | 6,620 |
| 2014-12-22 | 6,900 | 6,910 | 6,680 | 6,800 | 715,000 | 6,800 |
| 2014-12-19 | 6,820 | 6,870 | 6,690 | 6,840 | 599,400 | 6,840 |
| 2014-12-18 | 6,630 | 6,740 | 6,570 | 6,730 | 522,000 | 6,730 |
| 2014-12-17 | 6,740 | 6,800 | 6,570 | 6,580 | 654,300 | 6,580 |
| 2014-12-16 | 6,720 | 6,770 | 6,660 | 6,690 | 512,000 | 6,690 |
| 2014-12-15 | 6,590 | 6,820 | 6,580 | 6,820 | 406,300 | 6,820 |
| 2014-12-12 | 6,630 | 6,740 | 6,630 | 6,660 | 451,200 | 6,660 |
| 2014-12-11 | 6,690 | 6,740 | 6,620 | 6,720 | 396,700 | 6,720 |
| 2014-12-10 | 6,700 | 6,720 | 6,620 | 6,680 | 485,900 | 6,680 |
| 2014-12-09 | 6,570 | 6,640 | 6,550 | 6,630 | 185,900 | 6,630 |
| 2014-12-08 | 6,720 | 6,730 | 6,550 | 6,600 | 348,900 | 6,600 |
| 2014-12-05 | 6,740 | 6,740 | 6,650 | 6,700 | 352,800 | 6,700 |
| 2014-12-04 | 6,640 | 6,770 | 6,580 | 6,740 | 840,300 | 6,740 |
| 2014-12-03 | 6,630 | 6,640 | 6,570 | 6,610 | 379,000 | 6,610 |
| 2014-12-02 | 6,570 | 6,590 | 6,530 | 6,550 | 288,500 | 6,550 |
| 2014-12-01 | 6,600 | 6,650 | 6,550 | 6,580 | 365,500 | 6,580 |
| 2014-11-28 | 6,490 | 6,580 | 6,450 | 6,580 | 565,100 | 6,580 |
| 2014-11-27 | 6,560 | 6,570 | 6,370 | 6,470 | 853,200 | 6,470 |
| 2014-11-26 | 6,830 | 6,840 | 6,550 | 6,560 | 1,274,800 | 6,560 |
| 2014-11-25 | 7,060 | 7,070 | 6,910 | 6,920 | 576,500 | 6,920 |
| 2014-11-21 | 7,020 | 7,040 | 6,960 | 6,980 | 442,400 | 6,980 |
| 2014-11-20 | 7,090 | 7,100 | 6,990 | 7,030 | 355,600 | 7,030 |
| 2014-11-19 | 7,120 | 7,170 | 7,080 | 7,110 | 384,900 | 7,110 |
| 2014-11-18 | 6,890 | 7,070 | 6,870 | 7,070 | 450,400 | 7,070 |
| 2014-11-17 | 6,890 | 6,940 | 6,770 | 6,820 | 583,700 | 6,820 |
| 2014-11-14 | 7,080 | 7,090 | 6,850 | 6,950 | 636,600 | 6,950 |
| 2014-11-13 | 7,070 | 7,090 | 6,980 | 7,020 | 453,700 | 7,020 |
| 2014-11-12 | 7,000 | 7,150 | 6,960 | 7,070 | 467,700 | 7,070 |
| 2014-11-11 | 6,850 | 6,900 | 6,770 | 6,900 | 332,700 | 6,900 |
| 2014-11-10 | 6,760 | 6,810 | 6,760 | 6,790 | 243,500 | 6,790 |
| 2014-11-07 | 6,960 | 6,980 | 6,810 | 6,830 | 261,700 | 6,830 |
| 2014-11-06 | 6,940 | 7,050 | 6,890 | 6,920 | 399,700 | 6,920 |
| 2014-11-05 | 6,900 | 6,950 | 6,780 | 6,870 | 549,200 | 6,870 |
| 2014-11-04 | 7,290 | 7,290 | 6,870 | 6,900 | 793,000 | 6,900 |
| 2014-10-31 | 6,940 | 7,150 | 6,940 | 7,050 | 513,900 | 7,050 |
| 2014-10-30 | 6,850 | 6,900 | 6,780 | 6,890 | 542,500 | 6,890 |
| 2014-10-29 | 6,810 | 6,820 | 6,710 | 6,820 | 315,800 | 6,820 |
| 2014-10-28 | 6,690 | 6,780 | 6,670 | 6,740 | 219,100 | 6,740 |
| 2014-10-27 | 6,590 | 6,770 | 6,560 | 6,720 | 476,500 | 6,720 |
| 2014-10-24 | 6,660 | 6,680 | 6,510 | 6,560 | 384,400 | 6,560 |
| 2014-10-23 | 6,720 | 6,730 | 6,610 | 6,630 | 360,600 | 6,630 |
| 2014-10-22 | 6,820 | 6,840 | 6,620 | 6,700 | 692,000 | 6,700 |
| 2014-10-21 | 6,530 | 6,630 | 6,480 | 6,570 | 411,600 | 6,570 |
| 2014-10-20 | 6,480 | 6,490 | 6,400 | 6,470 | 508,500 | 6,470 |
| 2014-10-17 | 6,540 | 6,560 | 6,350 | 6,360 | 466,600 | 6,360 |
| 2014-10-16 | 6,410 | 6,530 | 6,380 | 6,510 | 550,500 | 6,510 |
| 2014-10-15 | 6,600 | 6,640 | 6,470 | 6,530 | 720,500 | 6,530 |
| 2014-10-14 | 6,550 | 6,730 | 6,550 | 6,700 | 532,600 | 6,700 |
| 2014-10-10 | 6,560 | 6,730 | 6,550 | 6,680 | 347,700 | 6,680 |
| 2014-10-09 | 6,810 | 6,820 | 6,650 | 6,680 | 376,800 | 6,680 |
| 2014-10-08 | 6,810 | 6,860 | 6,750 | 6,770 | 310,800 | 6,770 |
| 2014-10-07 | 6,800 | 6,920 | 6,800 | 6,880 | 279,600 | 6,880 |
| 2014-10-06 | 6,830 | 6,860 | 6,770 | 6,790 | 283,200 | 6,790 |
| 2014-10-03 | 6,830 | 6,890 | 6,770 | 6,800 | 333,900 | 6,800 |
| 2014-10-02 | 6,830 | 6,860 | 6,730 | 6,740 | 297,600 | 6,740 |
| 2014-10-01 | 6,860 | 6,960 | 6,850 | 6,860 | 448,900 | 6,860 |
| 2014-09-30 | 6,820 | 6,890 | 6,720 | 6,790 | 551,100 | 6,790 |
| 2014-09-29 | 6,710 | 6,850 | 6,710 | 6,820 | 600,300 | 6,820 |
| 2014-09-26 | 6,440 | 6,800 | 6,430 | 6,640 | 913,200 | 6,640 |
| 2014-09-25 | 6,300 | 6,390 | 6,260 | 6,340 | 461,600 | 6,340 |
| 2014-09-24 | 6,100 | 6,270 | 6,080 | 6,230 | 678,800 | 6,230 |
| 2014-09-22 | 5,960 | 6,020 | 5,930 | 6,000 | 470,800 | 6,000 |
| 2014-09-19 | 6,050 | 6,070 | 5,920 | 6,000 | 604,000 | 6,000 |
| 2014-09-18 | 6,200 | 6,250 | 6,030 | 6,080 | 638,000 | 6,080 |
| 2014-09-17 | 6,010 | 6,180 | 6,000 | 6,130 | 453,100 | 6,130 |
| 2014-09-16 | 6,040 | 6,090 | 5,990 | 6,020 | 326,500 | 6,020 |
| 2014-09-12 | 6,090 | 6,100 | 6,040 | 6,090 | 367,300 | 6,090 |
| 2014-09-11 | 6,230 | 6,240 | 6,130 | 6,170 | 156,500 | 6,170 |
| 2014-09-10 | 6,130 | 6,180 | 6,090 | 6,150 | 246,100 | 6,150 |
| 2014-09-09 | 6,230 | 6,240 | 6,130 | 6,200 | 378,800 | 6,200 |
| 2014-09-08 | 6,150 | 6,180 | 6,100 | 6,170 | 200,000 | 6,170 |
| 2014-09-05 | 6,160 | 6,190 | 6,100 | 6,120 | 164,800 | 6,120 |
| 2014-09-04 | 6,150 | 6,200 | 6,090 | 6,110 | 254,900 | 6,110 |
| 2014-09-03 | 6,260 | 6,290 | 6,120 | 6,170 | 274,500 | 6,170 |
| 2014-09-02 | 6,170 | 6,230 | 6,130 | 6,160 | 298,300 | 6,160 |
| 2014-09-01 | 6,230 | 6,250 | 6,150 | 6,200 | 314,300 | 6,200 |
| 2014-08-29 | 6,240 | 6,360 | 6,240 | 6,240 | 555,500 | 6,240 |
| 2014-08-28 | 6,220 | 6,240 | 6,180 | 6,190 | 318,400 | 6,190 |
| 2014-08-27 | 6,040 | 6,240 | 6,030 | 6,230 | 524,100 | 6,230 |
| 2014-08-26 | 6,150 | 6,160 | 6,000 | 6,020 | 388,500 | 6,020 |
| 2014-08-25 | 5,940 | 6,120 | 5,880 | 6,120 | 528,200 | 6,120 |
| 2014-08-22 | 5,870 | 5,900 | 5,820 | 5,840 | 171,500 | 5,840 |
| 2014-08-21 | 5,870 | 5,890 | 5,810 | 5,820 | 287,900 | 5,820 |
| 2014-08-20 | 5,920 | 5,940 | 5,830 | 5,860 | 190,400 | 5,860 |
| 2014-08-19 | 5,850 | 5,900 | 5,840 | 5,900 | 211,700 | 5,900 |
| 2014-08-18 | 5,740 | 5,840 | 5,720 | 5,830 | 433,700 | 5,830 |
| 2014-08-15 | 5,930 | 5,960 | 5,830 | 5,860 | 203,200 | 5,860 |
| 2014-08-14 | 5,900 | 5,940 | 5,830 | 5,940 | 297,400 | 5,940 |
| 2014-08-13 | 5,880 | 5,940 | 5,870 | 5,890 | 250,500 | 5,890 |
| 2014-08-12 | 5,850 | 5,920 | 5,850 | 5,870 | 241,000 | 5,870 |
| 2014-08-11 | 5,760 | 5,810 | 5,710 | 5,800 | 277,900 | 5,800 |
| 2014-08-08 | 5,750 | 5,880 | 5,700 | 5,740 | 494,000 | 5,740 |
| 2014-08-07 | 5,720 | 5,790 | 5,700 | 5,770 | 138,000 | 5,770 |
| 2014-08-06 | 5,680 | 5,710 | 5,640 | 5,700 | 183,400 | 5,700 |
| 2014-08-05 | 5,780 | 5,780 | 5,690 | 5,710 | 174,500 | 5,710 |
| 2014-08-04 | 5,760 | 5,810 | 5,720 | 5,770 | 193,900 | 5,770 |
| 2014-08-01 | 5,720 | 5,810 | 5,680 | 5,760 | 370,700 | 5,760 |
| 2014-07-31 | 5,800 | 5,890 | 5,780 | 5,820 | 394,000 | 5,820 |
| 2014-07-30 | 5,730 | 5,780 | 5,690 | 5,760 | 172,900 | 5,760 |
| 2014-07-29 | 5,680 | 5,770 | 5,650 | 5,750 | 213,600 | 5,750 |
| 2014-07-28 | 5,650 | 5,670 | 5,600 | 5,650 | 174,400 | 5,650 |
| 2014-07-25 | 5,610 | 5,630 | 5,570 | 5,630 | 206,900 | 5,630 |
| 2014-07-24 | 5,610 | 5,650 | 5,560 | 5,580 | 405,800 | 5,580 |
| 2014-07-23 | 5,610 | 5,690 | 5,550 | 5,670 | 751,500 | 5,670 |
| 2014-07-22 | 5,600 | 5,650 | 5,500 | 5,630 | 583,900 | 5,630 |
| 2014-07-18 | 5,540 | 5,600 | 5,520 | 5,560 | 345,900 | 5,560 |
| 2014-07-17 | 5,550 | 5,600 | 5,530 | 5,560 | 462,400 | 5,560 |
| 2014-07-16 | 5,650 | 5,690 | 5,470 | 5,480 | 659,600 | 5,480 |
| 2014-07-15 | 5,630 | 5,670 | 5,580 | 5,610 | 352,300 | 5,610 |
| 2014-07-14 | 5,660 | 5,670 | 5,600 | 5,650 | 194,000 | 5,650 |
| 2014-07-11 | 5,660 | 5,680 | 5,610 | 5,650 | 365,900 | 5,650 |
| 2014-07-10 | 5,780 | 5,830 | 5,690 | 5,700 | 310,200 | 5,700 |
| 2014-07-09 | 5,730 | 5,800 | 5,720 | 5,780 | 235,400 | 5,780 |
| 2014-07-08 | 5,800 | 5,870 | 5,760 | 5,810 | 252,900 | 5,810 |
| 2014-07-07 | 5,720 | 5,790 | 5,710 | 5,780 | 236,600 | 5,780 |
| 2014-07-04 | 5,800 | 5,830 | 5,770 | 5,820 | 291,200 | 5,820 |
| 2014-07-03 | 5,910 | 5,940 | 5,770 | 5,800 | 383,700 | 5,800 |
| 2014-07-02 | 5,600 | 5,890 | 5,560 | 5,830 | 877,600 | 5,830 |
| 2014-07-01 | 5,630 | 5,630 | 5,400 | 5,500 | 721,100 | 5,500 |
| 2014-06-30 | 5,690 | 5,790 | 5,480 | 5,540 | 1,234,000 | 5,540 |
| 2014-06-27 | 5,290 | 5,410 | 5,280 | 5,290 | 975,600 | 5,290 |
| 2014-06-26 | 5,220 | 5,300 | 5,170 | 5,190 | 805,000 | 5,190 |
| 2014-06-25 | 5,040 | 5,180 | 5,030 | 5,160 | 501,600 | 5,160 |
| 2014-06-24 | 4,870 | 5,030 | 4,870 | 5,020 | 295,600 | 5,020 |
| 2014-06-23 | 4,930 | 4,950 | 4,885 | 4,925 | 440,800 | 4,925 |
| 2014-06-20 | 4,995 | 5,020 | 4,925 | 4,940 | 309,100 | 4,940 |
| 2014-06-19 | 5,000 | 5,030 | 4,975 | 4,995 | 197,200 | 4,995 |
| 2014-06-18 | 4,960 | 5,030 | 4,950 | 5,020 | 161,500 | 5,020 |
| 2014-06-17 | 4,985 | 5,000 | 4,940 | 4,960 | 295,800 | 4,960 |
| 2014-06-16 | 5,010 | 5,020 | 4,950 | 4,960 | 261,200 | 4,960 |
| 2014-06-13 | 5,000 | 5,080 | 5,000 | 5,050 | 349,700 | 5,050 |
| 2014-06-12 | 5,030 | 5,060 | 5,010 | 5,050 | 187,100 | 5,050 |
| 2014-06-11 | 5,020 | 5,050 | 4,990 | 5,030 | 193,900 | 5,030 |
| 2014-06-10 | 4,995 | 5,020 | 4,985 | 5,010 | 149,900 | 5,010 |
| 2014-06-09 | 5,010 | 5,010 | 4,960 | 5,000 | 177,000 | 5,000 |
| 2014-06-06 | 5,030 | 5,070 | 4,990 | 5,000 | 389,000 | 5,000 |
| 2014-06-05 | 5,030 | 5,100 | 5,020 | 5,070 | 369,500 | 5,070 |
| 2014-06-04 | 4,965 | 5,020 | 4,940 | 5,010 | 293,400 | 5,010 |
| 2014-06-03 | 5,000 | 5,020 | 4,955 | 4,965 | 424,800 | 4,965 |
| 2014-06-02 | 5,010 | 5,030 | 4,990 | 5,000 | 439,300 | 5,000 |
| 2014-05-30 | 5,090 | 5,110 | 4,990 | 4,995 | 559,900 | 4,995 |
| 2014-05-29 | 5,060 | 5,100 | 4,960 | 5,050 | 512,600 | 5,050 |
| 2014-05-28 | 5,110 | 5,180 | 5,060 | 5,160 | 383,700 | 5,160 |
| 2014-05-27 | 5,160 | 5,220 | 5,130 | 5,140 | 236,800 | 5,140 |
| 2014-05-26 | 5,080 | 5,200 | 5,010 | 5,140 | 467,600 | 5,140 |
| 2014-05-23 | 4,925 | 5,040 | 4,905 | 5,040 | 213,200 | 5,040 |
| 2014-05-22 | 4,940 | 4,975 | 4,895 | 4,935 | 211,500 | 4,935 |
| 2014-05-21 | 4,900 | 4,965 | 4,900 | 4,925 | 285,000 | 4,925 |
| 2014-05-20 | 4,840 | 4,950 | 4,830 | 4,915 | 257,000 | 4,915 |
| 2014-05-19 | 4,790 | 4,835 | 4,775 | 4,790 | 168,000 | 4,790 |
| 2014-05-16 | 4,755 | 4,815 | 4,725 | 4,810 | 247,800 | 4,810 |
| 2014-05-15 | 4,805 | 4,850 | 4,775 | 4,825 | 225,200 | 4,825 |
| 2014-05-14 | 4,850 | 4,895 | 4,830 | 4,875 | 207,800 | 4,875 |
| 2014-05-13 | 4,900 | 4,920 | 4,815 | 4,830 | 175,800 | 4,830 |
| 2014-05-12 | 5,000 | 5,120 | 4,865 | 4,870 | 469,200 | 4,870 |
| 2014-05-09 | 4,730 | 4,825 | 4,715 | 4,805 | 168,600 | 4,805 |
| 2014-05-08 | 4,690 | 4,805 | 4,685 | 4,765 | 234,800 | 4,765 |
| 2014-05-07 | 4,725 | 4,765 | 4,670 | 4,700 | 438,800 | 4,700 |
| 2014-05-02 | 4,745 | 4,770 | 4,720 | 4,750 | 208,100 | 4,750 |
| 2014-05-01 | 4,685 | 4,770 | 4,660 | 4,770 | 178,900 | 4,770 |
| 2014-04-30 | 4,770 | 4,780 | 4,675 | 4,685 | 340,700 | 4,685 |
| 2014-04-28 | 4,725 | 4,760 | 4,700 | 4,755 | 247,300 | 4,755 |
| 2014-04-25 | 4,705 | 4,750 | 4,665 | 4,715 | 260,200 | 4,715 |
| 2014-04-24 | 4,700 | 4,730 | 4,660 | 4,695 | 251,600 | 4,695 |
| 2014-04-23 | 4,675 | 4,700 | 4,615 | 4,650 | 414,900 | 4,650 |
| 2014-04-22 | 4,700 | 4,740 | 4,680 | 4,685 | 233,400 | 4,685 |
| 2014-04-21 | 4,700 | 4,750 | 4,665 | 4,690 | 220,600 | 4,690 |
| 2014-04-18 | 4,700 | 4,710 | 4,665 | 4,695 | 265,700 | 4,695 |
| 2014-04-17 | 4,620 | 4,675 | 4,610 | 4,630 | 360,500 | 4,630 |
| 2014-04-16 | 4,590 | 4,650 | 4,590 | 4,620 | 394,400 | 4,620 |
| 2014-04-15 | 4,690 | 4,690 | 4,580 | 4,585 | 448,200 | 4,585 |
| 2014-04-14 | 4,750 | 4,915 | 4,685 | 4,725 | 926,200 | 4,725 |
| 2014-04-11 | 4,560 | 4,695 | 4,530 | 4,680 | 750,800 | 4,680 |
| 2014-04-10 | 4,785 | 4,790 | 4,550 | 4,610 | 840,800 | 4,610 |
| 2014-04-09 | 4,565 | 4,760 | 4,555 | 4,745 | 1,356,500 | 4,745 |
| 2014-04-08 | 4,555 | 4,600 | 4,545 | 4,585 | 563,900 | 4,585 |
| 2014-04-07 | 4,505 | 4,570 | 4,495 | 4,555 | 251,500 | 4,555 |
| 2014-04-04 | 4,520 | 4,560 | 4,515 | 4,535 | 198,700 | 4,535 |
| 2014-04-03 | 4,540 | 4,565 | 4,495 | 4,535 | 289,900 | 4,535 |
| 2014-04-02 | 4,515 | 4,540 | 4,475 | 4,505 | 435,000 | 4,505 |
| 2014-04-01 | 4,510 | 4,580 | 4,465 | 4,510 | 583,700 | 4,510 |
| 2014-03-31 | 4,495 | 4,565 | 4,355 | 4,475 | 1,175,200 | 4,475 |
| 2014-03-28 | 4,345 | 4,365 | 4,300 | 4,355 | 579,500 | 4,355 |
| 2014-03-27 | 4,310 | 4,360 | 4,270 | 4,355 | 602,400 | 4,355 |
| 2014-03-26 | 4,230 | 4,305 | 4,230 | 4,300 | 548,100 | 4,300 |
| 2014-03-25 | 4,300 | 4,300 | 4,185 | 4,225 | 518,600 | 4,225 |
| 2014-03-24 | 4,360 | 4,390 | 4,270 | 4,320 | 628,000 | 4,320 |
| 2014-03-20 | 4,315 | 4,345 | 4,245 | 4,290 | 276,600 | 4,290 |
| 2014-03-19 | 4,295 | 4,350 | 4,265 | 4,300 | 347,900 | 4,300 |
| 2014-03-18 | 4,350 | 4,355 | 4,275 | 4,280 | 355,400 | 4,280 |
| 2014-03-17 | 4,305 | 4,360 | 4,305 | 4,330 | 272,800 | 4,330 |
| 2014-03-14 | 4,400 | 4,405 | 4,315 | 4,345 | 673,000 | 4,345 |
| 2014-03-13 | 4,465 | 4,525 | 4,430 | 4,440 | 272,500 | 4,440 |
| 2014-03-12 | 4,550 | 4,595 | 4,405 | 4,430 | 568,600 | 4,430 |
| 2014-03-11 | 4,605 | 4,610 | 4,545 | 4,585 | 242,500 | 4,585 |
| 2014-03-10 | 4,695 | 4,725 | 4,585 | 4,600 | 534,100 | 4,600 |
| 2014-03-07 | 4,525 | 4,630 | 4,515 | 4,625 | 412,700 | 4,625 |
| 2014-03-06 | 4,535 | 4,575 | 4,515 | 4,520 | 292,900 | 4,520 |
| 2014-03-05 | 4,585 | 4,605 | 4,500 | 4,535 | 534,500 | 4,535 |
| 2014-03-04 | 4,505 | 4,570 | 4,500 | 4,555 | 413,500 | 4,555 |
| 2014-03-03 | 4,630 | 4,650 | 4,500 | 4,515 | 615,700 | 4,515 |
| 2014-02-28 | 4,690 | 4,690 | 4,555 | 4,600 | 544,600 | 4,600 |
| 2014-02-27 | 4,780 | 4,790 | 4,675 | 4,675 | 455,300 | 4,675 |
| 2014-02-26 | 4,895 | 4,900 | 4,815 | 4,815 | 279,500 | 4,815 |
| 2014-02-25 | 4,945 | 4,945 | 4,875 | 4,940 | 306,800 | 4,940 |
| 2014-02-24 | 4,845 | 4,875 | 4,790 | 4,840 | 389,200 | 4,840 |
| 2014-02-21 | 4,785 | 4,870 | 4,760 | 4,800 | 342,400 | 4,800 |
| 2014-02-20 | 4,765 | 4,765 | 4,635 | 4,670 | 360,200 | 4,670 |
| 2014-02-19 | 4,780 | 4,830 | 4,700 | 4,825 | 422,700 | 4,825 |
| 2014-02-18 | 4,760 | 4,800 | 4,715 | 4,785 | 382,200 | 4,785 |
| 2014-02-17 | 9,690 | 9,700 | 9,490 | 9,560 | 220,200 | 4,780 |
| 2014-02-14 | 9,550 | 9,560 | 9,390 | 9,550 | 137,700 | 4,775 |
| 2014-02-13 | 9,500 | 9,580 | 9,460 | 9,500 | 109,300 | 4,750 |
| 2014-02-12 | 9,390 | 9,650 | 9,390 | 9,560 | 235,800 | 4,780 |
| 2014-02-10 | 9,350 | 9,390 | 9,170 | 9,310 | 268,900 | 4,655 |
| 2014-02-07 | 9,440 | 9,480 | 9,240 | 9,280 | 183,300 | 4,640 |
| 2014-02-06 | 9,410 | 9,440 | 9,290 | 9,340 | 121,600 | 4,670 |
| 2014-02-05 | 9,360 | 9,450 | 9,270 | 9,430 | 152,600 | 4,715 |
| 2014-02-04 | 9,500 | 9,520 | 9,320 | 9,320 | 281,750 | 4,660 |
| 2014-02-03 | 9,820 | 9,870 | 9,690 | 9,720 | 150,550 | 4,860 |
| 2014-01-31 | 10,000 | 10,110 | 9,910 | 9,970 | 138,900 | 4,985 |
| 2014-01-30 | 9,930 | 9,990 | 9,810 | 9,910 | 160,150 | 4,955 |
| 2014-01-29 | 9,780 | 10,010 | 9,700 | 10,010 | 97,900 | 5,005 |
| 2014-01-28 | 9,750 | 9,800 | 9,600 | 9,630 | 221,850 | 4,815 |
| 2014-01-27 | 9,900 | 10,050 | 9,770 | 9,780 | 182,400 | 4,890 |
| 2014-01-24 | 9,960 | 10,280 | 9,940 | 9,970 | 248,100 | 4,985 |
| 2014-01-23 | 10,060 | 10,100 | 9,950 | 9,960 | 159,100 | 4,980 |
| 2014-01-22 | 10,020 | 10,050 | 9,900 | 10,040 | 106,650 | 5,020 |
| 2014-01-21 | 9,870 | 10,030 | 9,850 | 9,990 | 167,900 | 4,995 |
| 2014-01-20 | 9,850 | 9,890 | 9,790 | 9,840 | 80,800 | 4,920 |
| 2014-01-17 | 9,800 | 9,870 | 9,750 | 9,820 | 131,750 | 4,910 |
| 2014-01-16 | 9,960 | 9,990 | 9,840 | 9,850 | 125,700 | 4,925 |
| 2014-01-15 | 9,860 | 9,950 | 9,840 | 9,940 | 101,500 | 4,970 |
| 2014-01-14 | 9,880 | 9,950 | 9,750 | 9,790 | 240,950 | 4,895 |
| 2014-01-10 | 10,010 | 10,050 | 9,900 | 9,980 | 189,050 | 4,990 |
| 2014-01-09 | 10,050 | 10,150 | 10,010 | 10,120 | 108,350 | 5,060 |
| 2014-01-08 | 10,040 | 10,120 | 10,010 | 10,060 | 107,550 | 5,030 |
| 2014-01-07 | 10,210 | 10,210 | 9,980 | 10,030 | 122,900 | 5,015 |
| 2014-01-06 | 10,120 | 10,750 | 10,120 | 10,230 | 435,350 | 5,115 |
分割・併合履歴 ： [2014-02-18]1株→2株 [2006-02-15]1株→2株 [2004-02-17]1株→1.2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.2株 [1994-02-15]1株→1.2株
