9861 (株)吉野家ホールディングス 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 | 1,390 | 1,398 | 1,383 | 1,384 | 426,800 | 1,384 |
| 2014-12-29 | 1,371 | 1,385 | 1,370 | 1,382 | 522,900 | 1,382 |
| 2014-12-26 | 1,362 | 1,370 | 1,358 | 1,367 | 308,200 | 1,367 |
| 2014-12-25 | 1,368 | 1,370 | 1,355 | 1,361 | 415,600 | 1,361 |
| 2014-12-24 | 1,360 | 1,368 | 1,358 | 1,368 | 546,300 | 1,368 |
| 2014-12-22 | 1,351 | 1,360 | 1,350 | 1,356 | 298,400 | 1,356 |
| 2014-12-19 | 1,351 | 1,353 | 1,342 | 1,345 | 447,000 | 1,345 |
| 2014-12-18 | 1,350 | 1,350 | 1,338 | 1,343 | 383,900 | 1,343 |
| 2014-12-17 | 1,334 | 1,345 | 1,332 | 1,334 | 388,400 | 1,334 |
| 2014-12-16 | 1,352 | 1,353 | 1,333 | 1,341 | 395,500 | 1,341 |
| 2014-12-15 | 1,345 | 1,364 | 1,345 | 1,352 | 863,300 | 1,352 |
| 2014-12-12 | 1,351 | 1,352 | 1,341 | 1,344 | 400,500 | 1,344 |
| 2014-12-11 | 1,335 | 1,353 | 1,325 | 1,351 | 847,500 | 1,351 |
| 2014-12-10 | 1,326 | 1,341 | 1,316 | 1,338 | 692,800 | 1,338 |
| 2014-12-09 | 1,327 | 1,344 | 1,320 | 1,342 | 684,400 | 1,342 |
| 2014-12-08 | 1,320 | 1,327 | 1,315 | 1,327 | 456,400 | 1,327 |
| 2014-12-05 | 1,314 | 1,314 | 1,310 | 1,314 | 227,000 | 1,314 |
| 2014-12-04 | 1,314 | 1,317 | 1,310 | 1,311 | 229,800 | 1,311 |
| 2014-12-03 | 1,315 | 1,316 | 1,307 | 1,313 | 368,100 | 1,313 |
| 2014-12-02 | 1,312 | 1,314 | 1,310 | 1,313 | 291,800 | 1,313 |
| 2014-12-01 | 1,305 | 1,314 | 1,304 | 1,309 | 282,300 | 1,309 |
| 2014-11-28 | 1,298 | 1,307 | 1,296 | 1,298 | 354,100 | 1,298 |
| 2014-11-27 | 1,292 | 1,299 | 1,289 | 1,292 | 317,300 | 1,292 |
| 2014-11-26 | 1,282 | 1,291 | 1,280 | 1,288 | 306,500 | 1,288 |
| 2014-11-25 | 1,289 | 1,289 | 1,275 | 1,275 | 274,500 | 1,275 |
| 2014-11-21 | 1,266 | 1,286 | 1,266 | 1,285 | 298,600 | 1,285 |
| 2014-11-20 | 1,278 | 1,278 | 1,266 | 1,266 | 393,000 | 1,266 |
| 2014-11-19 | 1,285 | 1,289 | 1,274 | 1,275 | 304,000 | 1,275 |
| 2014-11-18 | 1,271 | 1,285 | 1,270 | 1,285 | 231,000 | 1,285 |
| 2014-11-17 | 1,284 | 1,285 | 1,265 | 1,267 | 424,500 | 1,267 |
| 2014-11-14 | 1,289 | 1,289 | 1,280 | 1,286 | 377,600 | 1,286 |
| 2014-11-13 | 1,267 | 1,285 | 1,267 | 1,285 | 330,000 | 1,285 |
| 2014-11-12 | 1,280 | 1,282 | 1,265 | 1,266 | 492,700 | 1,266 |
| 2014-11-11 | 1,273 | 1,280 | 1,270 | 1,272 | 352,800 | 1,272 |
| 2014-11-10 | 1,257 | 1,272 | 1,256 | 1,272 | 268,100 | 1,272 |
| 2014-11-07 | 1,258 | 1,259 | 1,247 | 1,251 | 264,900 | 1,251 |
| 2014-11-06 | 1,264 | 1,265 | 1,248 | 1,250 | 409,800 | 1,250 |
| 2014-11-05 | 1,266 | 1,269 | 1,253 | 1,258 | 430,100 | 1,258 |
| 2014-11-04 | 1,294 | 1,295 | 1,264 | 1,264 | 597,600 | 1,264 |
| 2014-10-31 | 1,266 | 1,280 | 1,261 | 1,275 | 404,500 | 1,275 |
| 2014-10-30 | 1,266 | 1,273 | 1,256 | 1,259 | 350,200 | 1,259 |
| 2014-10-29 | 1,259 | 1,267 | 1,256 | 1,263 | 218,200 | 1,263 |
| 2014-10-28 | 1,248 | 1,263 | 1,246 | 1,249 | 217,700 | 1,249 |
| 2014-10-27 | 1,243 | 1,247 | 1,240 | 1,247 | 220,100 | 1,247 |
| 2014-10-24 | 1,232 | 1,238 | 1,226 | 1,235 | 277,900 | 1,235 |
| 2014-10-23 | 1,232 | 1,233 | 1,219 | 1,223 | 316,300 | 1,223 |
| 2014-10-22 | 1,242 | 1,244 | 1,220 | 1,230 | 436,100 | 1,230 |
| 2014-10-21 | 1,244 | 1,246 | 1,233 | 1,239 | 373,100 | 1,239 |
| 2014-10-20 | 1,233 | 1,239 | 1,225 | 1,239 | 394,100 | 1,239 |
| 2014-10-17 | 1,233 | 1,238 | 1,199 | 1,199 | 681,100 | 1,199 |
| 2014-10-16 | 1,259 | 1,268 | 1,226 | 1,231 | 762,400 | 1,231 |
| 2014-10-15 | 1,286 | 1,289 | 1,270 | 1,273 | 444,000 | 1,273 |
| 2014-10-14 | 1,304 | 1,307 | 1,281 | 1,285 | 910,700 | 1,285 |
| 2014-10-10 | 1,310 | 1,324 | 1,304 | 1,318 | 428,700 | 1,318 |
| 2014-10-09 | 1,320 | 1,333 | 1,315 | 1,324 | 715,000 | 1,324 |
| 2014-10-08 | 1,315 | 1,317 | 1,307 | 1,310 | 254,600 | 1,310 |
| 2014-10-07 | 1,321 | 1,330 | 1,318 | 1,320 | 299,700 | 1,320 |
| 2014-10-06 | 1,324 | 1,328 | 1,316 | 1,318 | 264,600 | 1,318 |
| 2014-10-03 | 1,302 | 1,316 | 1,301 | 1,312 | 288,400 | 1,312 |
| 2014-10-02 | 1,310 | 1,315 | 1,302 | 1,303 | 256,200 | 1,303 |
| 2014-10-01 | 1,316 | 1,327 | 1,315 | 1,319 | 216,800 | 1,319 |
| 2014-09-30 | 1,326 | 1,327 | 1,310 | 1,314 | 266,600 | 1,314 |
| 2014-09-29 | 1,336 | 1,336 | 1,322 | 1,327 | 271,100 | 1,327 |
| 2014-09-26 | 1,331 | 1,335 | 1,326 | 1,333 | 261,000 | 1,333 |
| 2014-09-25 | 1,339 | 1,339 | 1,331 | 1,335 | 341,200 | 1,335 |
| 2014-09-24 | 1,327 | 1,338 | 1,323 | 1,335 | 444,000 | 1,335 |
| 2014-09-22 | 1,315 | 1,330 | 1,314 | 1,327 | 563,800 | 1,327 |
| 2014-09-19 | 1,305 | 1,313 | 1,303 | 1,313 | 576,300 | 1,313 |
| 2014-09-18 | 1,305 | 1,309 | 1,301 | 1,304 | 282,600 | 1,304 |
| 2014-09-17 | 1,299 | 1,307 | 1,298 | 1,303 | 323,200 | 1,303 |
| 2014-09-16 | 1,293 | 1,298 | 1,292 | 1,298 | 222,700 | 1,298 |
| 2014-09-12 | 1,292 | 1,297 | 1,289 | 1,291 | 318,000 | 1,291 |
| 2014-09-11 | 1,298 | 1,298 | 1,288 | 1,288 | 339,900 | 1,288 |
| 2014-09-10 | 1,286 | 1,294 | 1,285 | 1,294 | 286,500 | 1,294 |
| 2014-09-09 | 1,300 | 1,300 | 1,286 | 1,289 | 306,000 | 1,289 |
| 2014-09-08 | 1,307 | 1,307 | 1,296 | 1,299 | 244,900 | 1,299 |
| 2014-09-05 | 1,308 | 1,308 | 1,297 | 1,299 | 337,200 | 1,299 |
| 2014-09-04 | 1,276 | 1,314 | 1,274 | 1,300 | 742,000 | 1,300 |
| 2014-09-03 | 1,290 | 1,291 | 1,276 | 1,277 | 615,700 | 1,277 |
| 2014-09-02 | 1,289 | 1,292 | 1,286 | 1,288 | 303,300 | 1,288 |
| 2014-09-01 | 1,282 | 1,294 | 1,282 | 1,288 | 311,100 | 1,288 |
| 2014-08-29 | 1,289 | 1,294 | 1,282 | 1,284 | 453,300 | 1,284 |
| 2014-08-28 | 1,293 | 1,302 | 1,284 | 1,290 | 488,000 | 1,290 |
| 2014-08-27 | 1,296 | 1,302 | 1,282 | 1,300 | 1,181,300 | 1,300 |
| 2014-08-26 | 1,322 | 1,322 | 1,305 | 1,305 | 1,841,800 | 1,305 |
| 2014-08-25 | 1,338 | 1,338 | 1,326 | 1,328 | 836,700 | 1,328 |
| 2014-08-22 | 1,340 | 1,342 | 1,335 | 1,338 | 569,200 | 1,338 |
| 2014-08-21 | 1,338 | 1,341 | 1,335 | 1,341 | 524,000 | 1,341 |
| 2014-08-20 | 1,345 | 1,345 | 1,336 | 1,340 | 617,800 | 1,340 |
| 2014-08-19 | 1,347 | 1,348 | 1,343 | 1,344 | 559,500 | 1,344 |
| 2014-08-18 | 1,346 | 1,347 | 1,344 | 1,346 | 559,300 | 1,346 |
| 2014-08-15 | 1,341 | 1,345 | 1,340 | 1,345 | 633,200 | 1,345 |
| 2014-08-14 | 1,340 | 1,342 | 1,337 | 1,340 | 505,800 | 1,340 |
| 2014-08-13 | 1,337 | 1,339 | 1,335 | 1,337 | 726,700 | 1,337 |
| 2014-08-12 | 1,340 | 1,341 | 1,331 | 1,339 | 3,265,500 | 1,339 |
| 2014-08-11 | 1,348 | 1,350 | 1,340 | 1,341 | 902,800 | 1,341 |
| 2014-08-08 | 1,349 | 1,354 | 1,336 | 1,345 | 859,000 | 1,345 |
| 2014-08-07 | 1,341 | 1,362 | 1,341 | 1,355 | 980,800 | 1,355 |
| 2014-08-06 | 1,345 | 1,346 | 1,341 | 1,341 | 1,967,600 | 1,341 |
| 2014-08-05 | 1,364 | 1,367 | 1,350 | 1,350 | 2,420,400 | 1,350 |
| 2014-08-04 | 1,391 | 1,406 | 1,381 | 1,383 | 1,776,500 | 1,383 |
| 2014-08-01 | 1,393 | 1,406 | 1,391 | 1,391 | 604,700 | 1,391 |
| 2014-07-31 | 1,406 | 1,414 | 1,401 | 1,401 | 492,900 | 1,401 |
| 2014-07-30 | 1,410 | 1,416 | 1,402 | 1,409 | 574,300 | 1,409 |
| 2014-07-29 | 1,416 | 1,417 | 1,385 | 1,410 | 1,443,500 | 1,410 |
| 2014-07-28 | 1,411 | 1,442 | 1,406 | 1,424 | 1,488,500 | 1,424 |
| 2014-07-25 | 1,515 | 1,515 | 1,502 | 1,511 | 207,500 | 1,511 |
| 2014-07-24 | 1,509 | 1,524 | 1,507 | 1,515 | 268,700 | 1,515 |
| 2014-07-23 | 1,502 | 1,508 | 1,500 | 1,506 | 147,500 | 1,506 |
| 2014-07-22 | 1,499 | 1,509 | 1,495 | 1,503 | 201,400 | 1,503 |
| 2014-07-18 | 1,490 | 1,505 | 1,484 | 1,497 | 191,000 | 1,497 |
| 2014-07-17 | 1,504 | 1,510 | 1,499 | 1,502 | 277,700 | 1,502 |
| 2014-07-16 | 1,485 | 1,503 | 1,485 | 1,499 | 389,500 | 1,499 |
| 2014-07-15 | 1,485 | 1,488 | 1,480 | 1,485 | 292,600 | 1,485 |
| 2014-07-14 | 1,454 | 1,485 | 1,451 | 1,483 | 414,400 | 1,483 |
| 2014-07-11 | 1,438 | 1,464 | 1,433 | 1,451 | 380,400 | 1,451 |
| 2014-07-10 | 1,457 | 1,461 | 1,435 | 1,436 | 193,000 | 1,436 |
| 2014-07-09 | 1,461 | 1,463 | 1,449 | 1,457 | 231,900 | 1,457 |
| 2014-07-08 | 1,452 | 1,469 | 1,449 | 1,464 | 312,100 | 1,464 |
| 2014-07-07 | 1,440 | 1,455 | 1,436 | 1,451 | 254,500 | 1,451 |
| 2014-07-04 | 1,436 | 1,440 | 1,429 | 1,435 | 168,200 | 1,435 |
| 2014-07-03 | 1,428 | 1,433 | 1,427 | 1,433 | 155,400 | 1,433 |
| 2014-07-02 | 1,435 | 1,435 | 1,426 | 1,428 | 176,100 | 1,428 |
| 2014-07-01 | 1,430 | 1,439 | 1,422 | 1,430 | 332,900 | 1,430 |
| 2014-06-30 | 1,412 | 1,428 | 1,410 | 1,427 | 220,000 | 1,427 |
| 2014-06-27 | 1,415 | 1,417 | 1,402 | 1,408 | 184,100 | 1,408 |
| 2014-06-26 | 1,405 | 1,417 | 1,403 | 1,408 | 184,700 | 1,408 |
| 2014-06-25 | 1,386 | 1,404 | 1,385 | 1,399 | 229,800 | 1,399 |
| 2014-06-24 | 1,384 | 1,388 | 1,376 | 1,386 | 224,300 | 1,386 |
| 2014-06-23 | 1,383 | 1,386 | 1,376 | 1,382 | 156,700 | 1,382 |
| 2014-06-20 | 1,388 | 1,389 | 1,372 | 1,372 | 218,700 | 1,372 |
| 2014-06-19 | 1,374 | 1,388 | 1,372 | 1,384 | 264,400 | 1,384 |
| 2014-06-18 | 1,368 | 1,376 | 1,366 | 1,367 | 201,300 | 1,367 |
| 2014-06-17 | 1,347 | 1,366 | 1,347 | 1,363 | 252,100 | 1,363 |
| 2014-06-16 | 1,348 | 1,348 | 1,338 | 1,341 | 161,100 | 1,341 |
| 2014-06-13 | 1,334 | 1,345 | 1,333 | 1,343 | 263,500 | 1,343 |
| 2014-06-12 | 1,330 | 1,339 | 1,328 | 1,337 | 160,200 | 1,337 |
| 2014-06-11 | 1,323 | 1,333 | 1,322 | 1,332 | 128,200 | 1,332 |
| 2014-06-10 | 1,324 | 1,333 | 1,322 | 1,323 | 164,000 | 1,323 |
| 2014-06-09 | 1,325 | 1,330 | 1,320 | 1,323 | 186,200 | 1,323 |
| 2014-06-06 | 1,315 | 1,325 | 1,312 | 1,318 | 206,700 | 1,318 |
| 2014-06-05 | 1,313 | 1,314 | 1,310 | 1,311 | 115,800 | 1,311 |
| 2014-06-04 | 1,310 | 1,315 | 1,308 | 1,312 | 153,200 | 1,312 |
| 2014-06-03 | 1,315 | 1,318 | 1,308 | 1,309 | 177,700 | 1,309 |
| 2014-06-02 | 1,315 | 1,318 | 1,307 | 1,310 | 218,900 | 1,310 |
| 2014-05-30 | 1,310 | 1,325 | 1,307 | 1,307 | 430,300 | 1,307 |
| 2014-05-29 | 1,317 | 1,320 | 1,308 | 1,308 | 156,700 | 1,308 |
| 2014-05-28 | 1,296 | 1,328 | 1,290 | 1,323 | 419,200 | 1,323 |
| 2014-05-27 | 1,296 | 1,297 | 1,283 | 1,287 | 136,000 | 1,287 |
| 2014-05-26 | 1,265 | 1,295 | 1,257 | 1,294 | 305,700 | 1,294 |
| 2014-05-23 | 1,252 | 1,264 | 1,251 | 1,253 | 167,200 | 1,253 |
| 2014-05-22 | 1,258 | 1,259 | 1,245 | 1,247 | 246,100 | 1,247 |
| 2014-05-21 | 1,260 | 1,261 | 1,253 | 1,253 | 131,100 | 1,253 |
| 2014-05-20 | 1,254 | 1,268 | 1,246 | 1,259 | 187,700 | 1,259 |
| 2014-05-19 | 1,264 | 1,267 | 1,245 | 1,246 | 337,700 | 1,246 |
| 2014-05-16 | 1,264 | 1,264 | 1,260 | 1,261 | 214,200 | 1,261 |
| 2014-05-15 | 1,272 | 1,272 | 1,261 | 1,264 | 236,500 | 1,264 |
| 2014-05-14 | 1,275 | 1,276 | 1,269 | 1,274 | 137,900 | 1,274 |
| 2014-05-13 | 1,275 | 1,287 | 1,273 | 1,275 | 130,700 | 1,275 |
| 2014-05-12 | 1,275 | 1,279 | 1,260 | 1,264 | 188,400 | 1,264 |
| 2014-05-09 | 1,273 | 1,288 | 1,271 | 1,273 | 184,200 | 1,273 |
| 2014-05-08 | 1,285 | 1,288 | 1,267 | 1,275 | 333,600 | 1,275 |
| 2014-05-07 | 1,305 | 1,305 | 1,285 | 1,286 | 265,000 | 1,286 |
| 2014-05-02 | 1,300 | 1,304 | 1,294 | 1,304 | 213,400 | 1,304 |
| 2014-05-01 | 1,302 | 1,305 | 1,294 | 1,305 | 220,000 | 1,305 |
| 2014-04-30 | 1,302 | 1,304 | 1,293 | 1,295 | 211,300 | 1,295 |
| 2014-04-28 | 1,297 | 1,299 | 1,290 | 1,299 | 250,400 | 1,299 |
| 2014-04-25 | 1,292 | 1,295 | 1,282 | 1,292 | 245,700 | 1,292 |
| 2014-04-24 | 1,302 | 1,310 | 1,281 | 1,297 | 418,400 | 1,297 |
| 2014-04-23 | 1,286 | 1,287 | 1,278 | 1,283 | 202,300 | 1,283 |
| 2014-04-22 | 1,293 | 1,293 | 1,277 | 1,281 | 399,800 | 1,281 |
| 2014-04-21 | 1,305 | 1,308 | 1,281 | 1,286 | 500,400 | 1,286 |
| 2014-04-18 | 1,343 | 1,343 | 1,296 | 1,305 | 753,000 | 1,305 |
| 2014-04-17 | 1,362 | 1,363 | 1,340 | 1,348 | 243,700 | 1,348 |
| 2014-04-16 | 1,334 | 1,363 | 1,331 | 1,362 | 267,100 | 1,362 |
| 2014-04-15 | 1,358 | 1,360 | 1,329 | 1,334 | 360,200 | 1,334 |
| 2014-04-14 | 1,303 | 1,382 | 1,298 | 1,345 | 884,600 | 1,345 |
| 2014-04-11 | 1,280 | 1,295 | 1,272 | 1,291 | 229,400 | 1,291 |
| 2014-04-10 | 1,295 | 1,302 | 1,286 | 1,289 | 177,000 | 1,289 |
| 2014-04-09 | 1,292 | 1,295 | 1,272 | 1,282 | 286,400 | 1,282 |
| 2014-04-08 | 1,333 | 1,333 | 1,293 | 1,297 | 510,100 | 1,297 |
| 2014-04-07 | 1,349 | 1,359 | 1,326 | 1,332 | 480,100 | 1,332 |
| 2014-04-04 | 1,303 | 1,305 | 1,292 | 1,298 | 176,700 | 1,298 |
| 2014-04-03 | 1,304 | 1,308 | 1,294 | 1,304 | 231,100 | 1,304 |
| 2014-04-02 | 1,316 | 1,321 | 1,306 | 1,306 | 187,900 | 1,306 |
| 2014-04-01 | 1,325 | 1,325 | 1,305 | 1,314 | 183,600 | 1,314 |
| 2014-03-31 | 1,333 | 1,335 | 1,308 | 1,316 | 265,500 | 1,316 |
| 2014-03-28 | 1,320 | 1,329 | 1,311 | 1,320 | 218,200 | 1,320 |
| 2014-03-27 | 1,298 | 1,319 | 1,290 | 1,314 | 201,800 | 1,314 |
| 2014-03-26 | 1,308 | 1,319 | 1,296 | 1,304 | 239,300 | 1,304 |
| 2014-03-25 | 1,310 | 1,324 | 1,295 | 1,295 | 357,900 | 1,295 |
| 2014-03-24 | 1,270 | 1,316 | 1,262 | 1,307 | 468,200 | 1,307 |
| 2014-03-20 | 1,273 | 1,279 | 1,256 | 1,256 | 190,800 | 1,256 |
| 2014-03-19 | 1,290 | 1,293 | 1,268 | 1,268 | 217,000 | 1,268 |
| 2014-03-18 | 1,272 | 1,293 | 1,266 | 1,285 | 235,000 | 1,285 |
| 2014-03-17 | 1,272 | 1,283 | 1,252 | 1,256 | 253,200 | 1,256 |
| 2014-03-14 | 1,295 | 1,295 | 1,270 | 1,272 | 403,700 | 1,272 |
| 2014-03-13 | 1,321 | 1,321 | 1,301 | 1,302 | 223,100 | 1,302 |
| 2014-03-12 | 1,325 | 1,339 | 1,316 | 1,321 | 257,000 | 1,321 |
| 2014-03-11 | 1,326 | 1,333 | 1,322 | 1,330 | 193,900 | 1,330 |
| 2014-03-10 | 1,344 | 1,345 | 1,326 | 1,327 | 246,500 | 1,327 |
| 2014-03-07 | 1,338 | 1,346 | 1,331 | 1,342 | 287,400 | 1,342 |
| 2014-03-06 | 1,330 | 1,340 | 1,314 | 1,323 | 367,400 | 1,323 |
| 2014-03-05 | 1,350 | 1,366 | 1,332 | 1,339 | 286,200 | 1,339 |
| 2014-03-04 | 1,330 | 1,348 | 1,325 | 1,346 | 340,400 | 1,346 |
| 2014-03-03 | 1,347 | 1,350 | 1,321 | 1,331 | 576,500 | 1,331 |
| 2014-02-28 | 1,399 | 1,401 | 1,353 | 1,365 | 562,900 | 1,365 |
| 2014-02-27 | 1,415 | 1,416 | 1,400 | 1,402 | 420,500 | 1,402 |
| 2014-02-26 | 1,424 | 1,436 | 1,418 | 1,424 | 934,600 | 1,424 |
| 2014-02-25 | 1,477 | 1,477 | 1,448 | 1,451 | 1,349,600 | 1,451 |
| 2014-02-24 | 1,458 | 1,475 | 1,455 | 1,470 | 506,800 | 1,470 |
| 2014-02-21 | 1,465 | 1,479 | 1,443 | 1,458 | 504,600 | 1,458 |
| 2014-02-20 | 1,490 | 1,499 | 1,457 | 1,465 | 465,400 | 1,465 |
| 2014-02-19 | 1,491 | 1,496 | 1,484 | 1,490 | 355,100 | 1,490 |
| 2014-02-18 | 1,498 | 1,505 | 1,472 | 1,498 | 539,200 | 1,498 |
| 2014-02-17 | 1,519 | 1,532 | 1,485 | 1,499 | 431,400 | 1,499 |
| 2014-02-14 | 1,529 | 1,543 | 1,496 | 1,511 | 389,500 | 1,511 |
| 2014-02-13 | 1,555 | 1,567 | 1,515 | 1,529 | 363,800 | 1,529 |
| 2014-02-12 | 1,525 | 1,554 | 1,522 | 1,550 | 409,400 | 1,550 |
| 2014-02-10 | 1,513 | 1,525 | 1,506 | 1,524 | 292,900 | 1,524 |
| 2014-02-07 | 1,512 | 1,523 | 1,471 | 1,495 | 352,500 | 1,495 |
| 2014-02-06 | 1,466 | 1,511 | 1,460 | 1,497 | 696,500 | 1,497 |
| 2014-02-05 | 1,430 | 1,469 | 1,430 | 1,462 | 408,100 | 1,462 |
| 2014-02-04 | 1,447 | 1,450 | 1,423 | 1,423 | 541,500 | 1,423 |
| 2014-02-03 | 1,463 | 1,472 | 1,453 | 1,463 | 322,400 | 1,463 |
| 2014-01-31 | 1,464 | 1,473 | 1,452 | 1,464 | 306,600 | 1,464 |
| 2014-01-30 | 1,456 | 1,467 | 1,450 | 1,463 | 377,000 | 1,463 |
| 2014-01-29 | 1,449 | 1,464 | 1,443 | 1,464 | 320,100 | 1,464 |
| 2014-01-28 | 1,421 | 1,448 | 1,408 | 1,435 | 413,300 | 1,435 |
| 2014-01-27 | 1,418 | 1,432 | 1,406 | 1,421 | 287,300 | 1,421 |
| 2014-01-24 | 1,425 | 1,445 | 1,421 | 1,442 | 423,700 | 1,442 |
| 2014-01-23 | 1,442 | 1,450 | 1,432 | 1,434 | 257,100 | 1,434 |
| 2014-01-22 | 1,450 | 1,450 | 1,420 | 1,443 | 348,900 | 1,443 |
| 2014-01-21 | 1,465 | 1,472 | 1,445 | 1,454 | 301,900 | 1,454 |
| 2014-01-20 | 1,460 | 1,479 | 1,459 | 1,466 | 334,500 | 1,466 |
| 2014-01-17 | 1,456 | 1,462 | 1,446 | 1,459 | 349,300 | 1,459 |
| 2014-01-16 | 1,430 | 1,472 | 1,428 | 1,456 | 721,300 | 1,456 |
| 2014-01-15 | 1,374 | 1,425 | 1,370 | 1,423 | 672,100 | 1,423 |
| 2014-01-14 | 1,320 | 1,374 | 1,320 | 1,369 | 804,100 | 1,369 |
| 2014-01-10 | 1,320 | 1,320 | 1,294 | 1,313 | 645,300 | 1,313 |
| 2014-01-09 | 1,349 | 1,350 | 1,334 | 1,342 | 290,400 | 1,342 |
| 2014-01-08 | 1,319 | 1,345 | 1,313 | 1,345 | 394,800 | 1,345 |
| 2014-01-07 | 1,305 | 1,320 | 1,301 | 1,305 | 275,600 | 1,305 |
| 2014-01-06 | 1,293 | 1,304 | 1,292 | 1,296 | 347,100 | 1,296 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
