9946 ミニストップ(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 | 1,597 | 1,605 | 1,591 | 1,597 | 47,600 | 1,597 |
| 2014-12-29 | 1,586 | 1,598 | 1,582 | 1,594 | 52,800 | 1,594 |
| 2014-12-26 | 1,585 | 1,590 | 1,579 | 1,586 | 41,400 | 1,586 |
| 2014-12-25 | 1,599 | 1,599 | 1,582 | 1,585 | 50,700 | 1,585 |
| 2014-12-24 | 1,586 | 1,594 | 1,585 | 1,593 | 83,300 | 1,593 |
| 2014-12-22 | 1,582 | 1,585 | 1,575 | 1,585 | 34,200 | 1,585 |
| 2014-12-19 | 1,576 | 1,588 | 1,576 | 1,582 | 85,000 | 1,582 |
| 2014-12-18 | 1,569 | 1,579 | 1,562 | 1,568 | 69,400 | 1,568 |
| 2014-12-17 | 1,553 | 1,565 | 1,550 | 1,555 | 59,300 | 1,555 |
| 2014-12-16 | 1,565 | 1,568 | 1,547 | 1,552 | 94,200 | 1,552 |
| 2014-12-15 | 1,566 | 1,575 | 1,564 | 1,566 | 48,600 | 1,566 |
| 2014-12-12 | 1,570 | 1,580 | 1,565 | 1,565 | 46,600 | 1,565 |
| 2014-12-11 | 1,570 | 1,581 | 1,561 | 1,575 | 82,700 | 1,575 |
| 2014-12-10 | 1,574 | 1,580 | 1,569 | 1,574 | 82,800 | 1,574 |
| 2014-12-09 | 1,571 | 1,575 | 1,570 | 1,570 | 51,500 | 1,570 |
| 2014-12-08 | 1,570 | 1,575 | 1,567 | 1,574 | 73,500 | 1,574 |
| 2014-12-05 | 1,569 | 1,573 | 1,563 | 1,569 | 51,000 | 1,569 |
| 2014-12-04 | 1,573 | 1,582 | 1,565 | 1,566 | 63,300 | 1,566 |
| 2014-12-03 | 1,575 | 1,579 | 1,571 | 1,573 | 49,300 | 1,573 |
| 2014-12-02 | 1,573 | 1,579 | 1,567 | 1,574 | 48,900 | 1,574 |
| 2014-12-01 | 1,568 | 1,577 | 1,568 | 1,573 | 38,800 | 1,573 |
| 2014-11-28 | 1,573 | 1,581 | 1,566 | 1,568 | 37,400 | 1,568 |
| 2014-11-27 | 1,565 | 1,574 | 1,561 | 1,569 | 44,500 | 1,569 |
| 2014-11-26 | 1,565 | 1,571 | 1,562 | 1,565 | 42,800 | 1,565 |
| 2014-11-25 | 1,583 | 1,584 | 1,561 | 1,565 | 84,600 | 1,565 |
| 2014-11-21 | 1,554 | 1,586 | 1,554 | 1,583 | 117,400 | 1,583 |
| 2014-11-20 | 1,560 | 1,560 | 1,552 | 1,552 | 40,600 | 1,552 |
| 2014-11-19 | 1,562 | 1,565 | 1,552 | 1,554 | 47,800 | 1,554 |
| 2014-11-18 | 1,549 | 1,564 | 1,547 | 1,561 | 63,400 | 1,561 |
| 2014-11-17 | 1,569 | 1,569 | 1,545 | 1,546 | 78,600 | 1,546 |
| 2014-11-14 | 1,560 | 1,564 | 1,553 | 1,563 | 90,400 | 1,563 |
| 2014-11-13 | 1,551 | 1,555 | 1,543 | 1,554 | 102,300 | 1,554 |
| 2014-11-12 | 1,555 | 1,574 | 1,555 | 1,556 | 74,500 | 1,556 |
| 2014-11-11 | 1,555 | 1,559 | 1,541 | 1,555 | 75,600 | 1,555 |
| 2014-11-10 | 1,544 | 1,564 | 1,543 | 1,564 | 98,500 | 1,564 |
| 2014-11-07 | 1,560 | 1,565 | 1,535 | 1,542 | 152,800 | 1,542 |
| 2014-11-06 | 1,579 | 1,583 | 1,564 | 1,570 | 95,300 | 1,570 |
| 2014-11-05 | 1,578 | 1,589 | 1,578 | 1,585 | 89,300 | 1,585 |
| 2014-11-04 | 1,583 | 1,590 | 1,575 | 1,578 | 131,600 | 1,578 |
| 2014-10-31 | 1,548 | 1,586 | 1,547 | 1,580 | 152,400 | 1,580 |
| 2014-10-30 | 1,550 | 1,557 | 1,543 | 1,546 | 68,400 | 1,546 |
| 2014-10-29 | 1,550 | 1,559 | 1,547 | 1,550 | 66,500 | 1,550 |
| 2014-10-28 | 1,540 | 1,548 | 1,538 | 1,543 | 38,500 | 1,543 |
| 2014-10-27 | 1,544 | 1,546 | 1,537 | 1,540 | 33,300 | 1,540 |
| 2014-10-24 | 1,550 | 1,550 | 1,535 | 1,536 | 36,000 | 1,536 |
| 2014-10-23 | 1,540 | 1,547 | 1,537 | 1,542 | 53,300 | 1,542 |
| 2014-10-22 | 1,525 | 1,549 | 1,522 | 1,547 | 61,100 | 1,547 |
| 2014-10-21 | 1,535 | 1,535 | 1,516 | 1,518 | 33,400 | 1,518 |
| 2014-10-20 | 1,529 | 1,534 | 1,513 | 1,526 | 54,300 | 1,526 |
| 2014-10-17 | 1,522 | 1,536 | 1,499 | 1,499 | 114,400 | 1,499 |
| 2014-10-16 | 1,538 | 1,542 | 1,521 | 1,521 | 63,300 | 1,521 |
| 2014-10-15 | 1,545 | 1,559 | 1,543 | 1,550 | 54,400 | 1,550 |
| 2014-10-14 | 1,535 | 1,563 | 1,535 | 1,541 | 87,900 | 1,541 |
| 2014-10-10 | 1,545 | 1,559 | 1,541 | 1,552 | 60,000 | 1,552 |
| 2014-10-09 | 1,572 | 1,578 | 1,563 | 1,564 | 70,500 | 1,564 |
| 2014-10-08 | 1,560 | 1,570 | 1,545 | 1,565 | 81,800 | 1,565 |
| 2014-10-07 | 1,571 | 1,587 | 1,566 | 1,574 | 119,900 | 1,574 |
| 2014-10-06 | 1,544 | 1,584 | 1,532 | 1,572 | 232,400 | 1,572 |
| 2014-10-03 | 1,530 | 1,540 | 1,526 | 1,531 | 33,500 | 1,531 |
| 2014-10-02 | 1,541 | 1,544 | 1,533 | 1,535 | 123,400 | 1,535 |
| 2014-10-01 | 1,529 | 1,545 | 1,529 | 1,535 | 73,800 | 1,535 |
| 2014-09-30 | 1,530 | 1,532 | 1,521 | 1,529 | 73,700 | 1,529 |
| 2014-09-29 | 1,533 | 1,537 | 1,528 | 1,531 | 60,000 | 1,531 |
| 2014-09-26 | 1,524 | 1,532 | 1,521 | 1,530 | 58,000 | 1,530 |
| 2014-09-25 | 1,528 | 1,530 | 1,522 | 1,526 | 69,700 | 1,526 |
| 2014-09-24 | 1,526 | 1,529 | 1,522 | 1,523 | 64,400 | 1,523 |
| 2014-09-22 | 1,526 | 1,534 | 1,524 | 1,527 | 52,300 | 1,527 |
| 2014-09-19 | 1,523 | 1,538 | 1,521 | 1,527 | 120,300 | 1,527 |
| 2014-09-18 | 1,521 | 1,532 | 1,518 | 1,525 | 97,200 | 1,525 |
| 2014-09-17 | 1,537 | 1,537 | 1,523 | 1,523 | 79,200 | 1,523 |
| 2014-09-16 | 1,525 | 1,538 | 1,523 | 1,532 | 67,200 | 1,532 |
| 2014-09-12 | 1,523 | 1,528 | 1,521 | 1,525 | 62,800 | 1,525 |
| 2014-09-11 | 1,538 | 1,539 | 1,523 | 1,525 | 83,500 | 1,525 |
| 2014-09-10 | 1,530 | 1,535 | 1,525 | 1,534 | 93,300 | 1,534 |
| 2014-09-09 | 1,520 | 1,523 | 1,517 | 1,518 | 51,800 | 1,518 |
| 2014-09-08 | 1,517 | 1,528 | 1,515 | 1,520 | 96,100 | 1,520 |
| 2014-09-05 | 1,530 | 1,530 | 1,516 | 1,517 | 94,300 | 1,517 |
| 2014-09-04 | 1,537 | 1,537 | 1,525 | 1,527 | 109,100 | 1,527 |
| 2014-09-03 | 1,543 | 1,545 | 1,536 | 1,538 | 80,100 | 1,538 |
| 2014-09-02 | 1,545 | 1,548 | 1,539 | 1,542 | 86,800 | 1,542 |
| 2014-09-01 | 1,545 | 1,546 | 1,537 | 1,544 | 90,000 | 1,544 |
| 2014-08-29 | 1,554 | 1,557 | 1,550 | 1,550 | 85,900 | 1,550 |
| 2014-08-28 | 1,562 | 1,564 | 1,552 | 1,557 | 91,000 | 1,557 |
| 2014-08-27 | 1,567 | 1,576 | 1,560 | 1,562 | 230,400 | 1,562 |
| 2014-08-26 | 1,601 | 1,608 | 1,600 | 1,606 | 523,700 | 1,606 |
| 2014-08-25 | 1,610 | 1,610 | 1,602 | 1,604 | 128,700 | 1,604 |
| 2014-08-22 | 1,601 | 1,607 | 1,600 | 1,604 | 118,200 | 1,604 |
| 2014-08-21 | 1,609 | 1,609 | 1,601 | 1,605 | 90,400 | 1,605 |
| 2014-08-20 | 1,606 | 1,612 | 1,606 | 1,610 | 62,300 | 1,610 |
| 2014-08-19 | 1,620 | 1,620 | 1,601 | 1,605 | 94,600 | 1,605 |
| 2014-08-18 | 1,611 | 1,619 | 1,610 | 1,618 | 59,200 | 1,618 |
| 2014-08-15 | 1,598 | 1,610 | 1,594 | 1,609 | 50,900 | 1,609 |
| 2014-08-14 | 1,599 | 1,599 | 1,591 | 1,594 | 66,100 | 1,594 |
| 2014-08-13 | 1,583 | 1,598 | 1,581 | 1,596 | 61,800 | 1,596 |
| 2014-08-12 | 1,590 | 1,591 | 1,574 | 1,582 | 80,500 | 1,582 |
| 2014-08-11 | 1,586 | 1,593 | 1,572 | 1,590 | 100,200 | 1,590 |
| 2014-08-08 | 1,566 | 1,568 | 1,538 | 1,554 | 177,500 | 1,554 |
| 2014-08-07 | 1,575 | 1,577 | 1,562 | 1,566 | 114,800 | 1,566 |
| 2014-08-06 | 1,587 | 1,594 | 1,574 | 1,578 | 106,000 | 1,578 |
| 2014-08-05 | 1,604 | 1,607 | 1,588 | 1,588 | 133,900 | 1,588 |
| 2014-08-04 | 1,614 | 1,614 | 1,602 | 1,602 | 76,700 | 1,602 |
| 2014-08-01 | 1,622 | 1,624 | 1,609 | 1,614 | 103,200 | 1,614 |
| 2014-07-31 | 1,653 | 1,656 | 1,629 | 1,635 | 89,400 | 1,635 |
| 2014-07-30 | 1,654 | 1,654 | 1,649 | 1,651 | 31,100 | 1,651 |
| 2014-07-29 | 1,652 | 1,657 | 1,650 | 1,651 | 41,200 | 1,651 |
| 2014-07-28 | 1,650 | 1,657 | 1,647 | 1,653 | 54,500 | 1,653 |
| 2014-07-25 | 1,647 | 1,648 | 1,641 | 1,646 | 44,100 | 1,646 |
| 2014-07-24 | 1,639 | 1,643 | 1,628 | 1,630 | 56,200 | 1,630 |
| 2014-07-23 | 1,628 | 1,638 | 1,628 | 1,637 | 27,000 | 1,637 |
| 2014-07-22 | 1,635 | 1,638 | 1,624 | 1,628 | 38,600 | 1,628 |
| 2014-07-18 | 1,634 | 1,634 | 1,618 | 1,624 | 58,400 | 1,624 |
| 2014-07-17 | 1,635 | 1,639 | 1,630 | 1,634 | 47,200 | 1,634 |
| 2014-07-16 | 1,628 | 1,636 | 1,622 | 1,625 | 42,900 | 1,625 |
| 2014-07-15 | 1,626 | 1,626 | 1,619 | 1,622 | 44,100 | 1,622 |
| 2014-07-14 | 1,612 | 1,622 | 1,606 | 1,618 | 59,600 | 1,618 |
| 2014-07-11 | 1,602 | 1,611 | 1,598 | 1,611 | 42,600 | 1,611 |
| 2014-07-10 | 1,612 | 1,617 | 1,603 | 1,605 | 50,900 | 1,605 |
| 2014-07-09 | 1,600 | 1,610 | 1,600 | 1,609 | 36,200 | 1,609 |
| 2014-07-08 | 1,602 | 1,612 | 1,597 | 1,606 | 56,000 | 1,606 |
| 2014-07-07 | 1,612 | 1,614 | 1,606 | 1,608 | 40,200 | 1,608 |
| 2014-07-04 | 1,612 | 1,612 | 1,600 | 1,609 | 60,300 | 1,609 |
| 2014-07-03 | 1,617 | 1,619 | 1,597 | 1,604 | 175,200 | 1,604 |
| 2014-07-02 | 1,649 | 1,657 | 1,632 | 1,636 | 83,600 | 1,636 |
| 2014-07-01 | 1,644 | 1,649 | 1,639 | 1,645 | 53,800 | 1,645 |
| 2014-06-30 | 1,617 | 1,639 | 1,613 | 1,639 | 86,900 | 1,639 |
| 2014-06-27 | 1,619 | 1,620 | 1,607 | 1,620 | 48,000 | 1,620 |
| 2014-06-26 | 1,616 | 1,624 | 1,611 | 1,617 | 43,500 | 1,617 |
| 2014-06-25 | 1,607 | 1,627 | 1,606 | 1,611 | 78,600 | 1,611 |
| 2014-06-24 | 1,587 | 1,610 | 1,587 | 1,603 | 89,200 | 1,603 |
| 2014-06-23 | 1,587 | 1,588 | 1,578 | 1,585 | 52,600 | 1,585 |
| 2014-06-20 | 1,588 | 1,588 | 1,578 | 1,582 | 102,600 | 1,582 |
| 2014-06-19 | 1,585 | 1,588 | 1,581 | 1,588 | 51,900 | 1,588 |
| 2014-06-18 | 1,580 | 1,584 | 1,576 | 1,582 | 50,100 | 1,582 |
| 2014-06-17 | 1,580 | 1,580 | 1,571 | 1,577 | 33,200 | 1,577 |
| 2014-06-16 | 1,583 | 1,585 | 1,568 | 1,572 | 84,100 | 1,572 |
| 2014-06-13 | 1,570 | 1,587 | 1,569 | 1,583 | 75,500 | 1,583 |
| 2014-06-12 | 1,572 | 1,586 | 1,572 | 1,580 | 48,200 | 1,580 |
| 2014-06-11 | 1,567 | 1,576 | 1,564 | 1,573 | 46,700 | 1,573 |
| 2014-06-10 | 1,589 | 1,589 | 1,566 | 1,567 | 52,200 | 1,567 |
| 2014-06-09 | 1,580 | 1,580 | 1,570 | 1,572 | 23,700 | 1,572 |
| 2014-06-06 | 1,561 | 1,586 | 1,557 | 1,576 | 51,300 | 1,576 |
| 2014-06-05 | 1,561 | 1,568 | 1,558 | 1,559 | 39,300 | 1,559 |
| 2014-06-04 | 1,565 | 1,565 | 1,556 | 1,560 | 46,600 | 1,560 |
| 2014-06-03 | 1,568 | 1,568 | 1,558 | 1,562 | 38,500 | 1,562 |
| 2014-06-02 | 1,555 | 1,566 | 1,552 | 1,565 | 64,200 | 1,565 |
| 2014-05-30 | 1,557 | 1,562 | 1,551 | 1,554 | 48,800 | 1,554 |
| 2014-05-29 | 1,559 | 1,563 | 1,551 | 1,557 | 40,700 | 1,557 |
| 2014-05-28 | 1,559 | 1,576 | 1,559 | 1,563 | 52,000 | 1,563 |
| 2014-05-27 | 1,585 | 1,585 | 1,558 | 1,559 | 58,100 | 1,559 |
| 2014-05-26 | 1,557 | 1,584 | 1,553 | 1,583 | 77,700 | 1,583 |
| 2014-05-23 | 1,560 | 1,560 | 1,550 | 1,557 | 43,000 | 1,557 |
| 2014-05-22 | 1,545 | 1,561 | 1,541 | 1,560 | 81,500 | 1,560 |
| 2014-05-21 | 1,543 | 1,546 | 1,533 | 1,539 | 50,400 | 1,539 |
| 2014-05-20 | 1,545 | 1,550 | 1,540 | 1,544 | 43,000 | 1,544 |
| 2014-05-19 | 1,538 | 1,550 | 1,538 | 1,540 | 44,200 | 1,540 |
| 2014-05-16 | 1,537 | 1,537 | 1,532 | 1,533 | 35,200 | 1,533 |
| 2014-05-15 | 1,540 | 1,540 | 1,533 | 1,537 | 35,500 | 1,537 |
| 2014-05-14 | 1,546 | 1,546 | 1,540 | 1,542 | 30,200 | 1,542 |
| 2014-05-13 | 1,546 | 1,547 | 1,540 | 1,546 | 27,900 | 1,546 |
| 2014-05-12 | 1,546 | 1,549 | 1,535 | 1,537 | 29,800 | 1,537 |
| 2014-05-09 | 1,533 | 1,546 | 1,533 | 1,538 | 58,600 | 1,538 |
| 2014-05-08 | 1,540 | 1,544 | 1,532 | 1,533 | 33,500 | 1,533 |
| 2014-05-07 | 1,550 | 1,550 | 1,532 | 1,532 | 52,900 | 1,532 |
| 2014-05-02 | 1,550 | 1,554 | 1,546 | 1,550 | 43,600 | 1,550 |
| 2014-05-01 | 1,557 | 1,562 | 1,543 | 1,561 | 57,300 | 1,561 |
| 2014-04-30 | 1,537 | 1,553 | 1,536 | 1,549 | 59,200 | 1,549 |
| 2014-04-28 | 1,540 | 1,542 | 1,533 | 1,537 | 45,300 | 1,537 |
| 2014-04-25 | 1,536 | 1,543 | 1,531 | 1,540 | 42,300 | 1,540 |
| 2014-04-24 | 1,530 | 1,540 | 1,527 | 1,532 | 57,700 | 1,532 |
| 2014-04-23 | 1,532 | 1,536 | 1,525 | 1,530 | 66,600 | 1,530 |
| 2014-04-22 | 1,542 | 1,543 | 1,530 | 1,531 | 37,500 | 1,531 |
| 2014-04-21 | 1,540 | 1,544 | 1,533 | 1,534 | 39,200 | 1,534 |
| 2014-04-18 | 1,544 | 1,544 | 1,531 | 1,535 | 63,900 | 1,535 |
| 2014-04-17 | 1,534 | 1,542 | 1,533 | 1,537 | 53,200 | 1,537 |
| 2014-04-16 | 1,530 | 1,537 | 1,523 | 1,529 | 45,200 | 1,529 |
| 2014-04-15 | 1,530 | 1,540 | 1,521 | 1,524 | 63,400 | 1,524 |
| 2014-04-14 | 1,531 | 1,548 | 1,525 | 1,525 | 68,500 | 1,525 |
| 2014-04-11 | 1,540 | 1,553 | 1,526 | 1,533 | 97,400 | 1,533 |
| 2014-04-10 | 1,566 | 1,579 | 1,540 | 1,546 | 106,300 | 1,546 |
| 2014-04-09 | 1,594 | 1,624 | 1,541 | 1,548 | 232,900 | 1,548 |
| 2014-04-08 | 1,652 | 1,654 | 1,634 | 1,634 | 43,400 | 1,634 |
| 2014-04-07 | 1,668 | 1,668 | 1,656 | 1,656 | 26,800 | 1,656 |
| 2014-04-04 | 1,685 | 1,687 | 1,668 | 1,668 | 32,700 | 1,668 |
| 2014-04-03 | 1,669 | 1,690 | 1,668 | 1,687 | 100,800 | 1,687 |
| 2014-04-02 | 1,672 | 1,677 | 1,664 | 1,666 | 54,700 | 1,666 |
| 2014-04-01 | 1,665 | 1,677 | 1,660 | 1,670 | 49,100 | 1,670 |
| 2014-03-31 | 1,678 | 1,678 | 1,650 | 1,669 | 69,300 | 1,669 |
| 2014-03-28 | 1,658 | 1,681 | 1,640 | 1,681 | 90,200 | 1,681 |
| 2014-03-27 | 1,629 | 1,669 | 1,606 | 1,663 | 170,700 | 1,663 |
| 2014-03-26 | 1,626 | 1,644 | 1,615 | 1,629 | 129,800 | 1,629 |
| 2014-03-25 | 1,620 | 1,645 | 1,610 | 1,613 | 132,500 | 1,613 |
| 2014-03-24 | 1,581 | 1,635 | 1,550 | 1,614 | 175,100 | 1,614 |
| 2014-03-20 | 1,569 | 1,586 | 1,544 | 1,544 | 106,500 | 1,544 |
| 2014-03-19 | 1,567 | 1,570 | 1,549 | 1,559 | 57,500 | 1,559 |
| 2014-03-18 | 1,526 | 1,539 | 1,526 | 1,530 | 46,700 | 1,530 |
| 2014-03-17 | 1,545 | 1,554 | 1,516 | 1,526 | 72,700 | 1,526 |
| 2014-03-14 | 1,568 | 1,571 | 1,547 | 1,547 | 76,000 | 1,547 |
| 2014-03-13 | 1,580 | 1,595 | 1,576 | 1,585 | 64,700 | 1,585 |
| 2014-03-12 | 1,597 | 1,597 | 1,571 | 1,574 | 50,600 | 1,574 |
| 2014-03-11 | 1,589 | 1,604 | 1,588 | 1,598 | 55,100 | 1,598 |
| 2014-03-10 | 1,591 | 1,591 | 1,580 | 1,581 | 32,500 | 1,581 |
| 2014-03-07 | 1,600 | 1,602 | 1,584 | 1,593 | 44,500 | 1,593 |
| 2014-03-06 | 1,591 | 1,601 | 1,581 | 1,593 | 55,900 | 1,593 |
| 2014-03-05 | 1,598 | 1,610 | 1,587 | 1,590 | 66,700 | 1,590 |
| 2014-03-04 | 1,561 | 1,600 | 1,557 | 1,596 | 95,400 | 1,596 |
| 2014-03-03 | 1,555 | 1,567 | 1,534 | 1,560 | 87,500 | 1,560 |
| 2014-02-28 | 1,583 | 1,585 | 1,552 | 1,556 | 82,700 | 1,556 |
| 2014-02-27 | 1,599 | 1,600 | 1,578 | 1,582 | 106,900 | 1,582 |
| 2014-02-26 | 1,605 | 1,607 | 1,590 | 1,599 | 208,100 | 1,599 |
| 2014-02-25 | 1,653 | 1,666 | 1,636 | 1,637 | 481,800 | 1,637 |
| 2014-02-24 | 1,645 | 1,653 | 1,638 | 1,653 | 116,500 | 1,653 |
| 2014-02-21 | 1,637 | 1,658 | 1,634 | 1,645 | 82,800 | 1,645 |
| 2014-02-20 | 1,642 | 1,644 | 1,611 | 1,629 | 111,800 | 1,629 |
| 2014-02-19 | 1,634 | 1,645 | 1,625 | 1,642 | 49,800 | 1,642 |
| 2014-02-18 | 1,627 | 1,637 | 1,617 | 1,634 | 54,500 | 1,634 |
| 2014-02-17 | 1,614 | 1,629 | 1,606 | 1,619 | 51,600 | 1,619 |
| 2014-02-14 | 1,636 | 1,638 | 1,602 | 1,614 | 77,100 | 1,614 |
| 2014-02-13 | 1,638 | 1,645 | 1,622 | 1,629 | 47,600 | 1,629 |
| 2014-02-12 | 1,627 | 1,641 | 1,626 | 1,635 | 41,400 | 1,635 |
| 2014-02-10 | 1,618 | 1,619 | 1,595 | 1,614 | 62,100 | 1,614 |
| 2014-02-07 | 1,605 | 1,607 | 1,582 | 1,595 | 93,800 | 1,595 |
| 2014-02-06 | 1,590 | 1,607 | 1,579 | 1,585 | 61,400 | 1,585 |
| 2014-02-05 | 1,581 | 1,610 | 1,562 | 1,571 | 118,600 | 1,571 |
| 2014-02-04 | 1,602 | 1,609 | 1,557 | 1,567 | 143,900 | 1,567 |
| 2014-02-03 | 1,640 | 1,642 | 1,622 | 1,628 | 44,400 | 1,628 |
| 2014-01-31 | 1,645 | 1,653 | 1,625 | 1,644 | 74,400 | 1,644 |
| 2014-01-30 | 1,656 | 1,656 | 1,635 | 1,638 | 71,900 | 1,638 |
| 2014-01-29 | 1,653 | 1,669 | 1,653 | 1,665 | 86,800 | 1,665 |
| 2014-01-28 | 1,657 | 1,665 | 1,640 | 1,641 | 78,200 | 1,641 |
| 2014-01-27 | 1,669 | 1,672 | 1,636 | 1,637 | 128,800 | 1,637 |
| 2014-01-24 | 1,680 | 1,728 | 1,678 | 1,690 | 193,600 | 1,690 |
| 2014-01-23 | 1,688 | 1,690 | 1,681 | 1,681 | 48,400 | 1,681 |
| 2014-01-22 | 1,685 | 1,689 | 1,677 | 1,687 | 37,500 | 1,687 |
| 2014-01-21 | 1,685 | 1,688 | 1,676 | 1,685 | 35,600 | 1,685 |
| 2014-01-20 | 1,688 | 1,688 | 1,671 | 1,682 | 45,300 | 1,682 |
| 2014-01-17 | 1,675 | 1,685 | 1,664 | 1,678 | 55,300 | 1,678 |
| 2014-01-16 | 1,660 | 1,677 | 1,658 | 1,671 | 88,800 | 1,671 |
| 2014-01-15 | 1,641 | 1,660 | 1,634 | 1,651 | 93,100 | 1,651 |
| 2014-01-14 | 1,635 | 1,641 | 1,621 | 1,625 | 95,600 | 1,625 |
| 2014-01-10 | 1,612 | 1,639 | 1,601 | 1,637 | 129,500 | 1,637 |
| 2014-01-09 | 1,601 | 1,630 | 1,585 | 1,621 | 245,800 | 1,621 |
| 2014-01-08 | 1,670 | 1,675 | 1,651 | 1,660 | 82,200 | 1,660 |
| 2014-01-07 | 1,667 | 1,674 | 1,656 | 1,656 | 54,700 | 1,656 |
| 2014-01-06 | 1,649 | 1,667 | 1,649 | 1,663 | 92,800 | 1,663 |
分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株
