9955 (株)ヨンキュウ 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 | 1,379 | 1,379 | 1,359 | 1,373 | 2,400 | 1,373 |
| 2014-12-29 | 1,379 | 1,380 | 1,362 | 1,380 | 700 | 1,380 |
| 2014-12-26 | 1,350 | 1,360 | 1,350 | 1,360 | 1,100 | 1,360 |
| 2014-12-25 | 1,350 | 1,355 | 1,341 | 1,350 | 2,200 | 1,350 |
| 2014-12-24 | 1,352 | 1,352 | 1,350 | 1,351 | 1,900 | 1,351 |
| 2014-12-22 | 1,356 | 1,356 | 1,332 | 1,356 | 5,200 | 1,356 |
| 2014-12-19 | 1,334 | 1,354 | 1,331 | 1,354 | 6,000 | 1,354 |
| 2014-12-18 | 1,331 | 1,342 | 1,331 | 1,339 | 2,600 | 1,339 |
| 2014-12-17 | 1,345 | 1,345 | 1,335 | 1,335 | 2,500 | 1,335 |
| 2014-12-16 | 1,357 | 1,357 | 1,336 | 1,336 | 400 | 1,336 |
| 2014-12-15 | 1,357 | 1,357 | 1,340 | 1,357 | 1,700 | 1,357 |
| 2014-12-12 | 1,345 | 1,358 | 1,345 | 1,352 | 2,000 | 1,352 |
| 2014-12-11 | 1,373 | 1,373 | 1,356 | 1,363 | 700 | 1,363 |
| 2014-12-10 | 1,372 | 1,372 | 1,360 | 1,365 | 1,200 | 1,365 |
| 2014-12-09 | 1,363 | 1,372 | 1,353 | 1,372 | 1,500 | 1,372 |
| 2014-12-08 | 1,372 | 1,372 | 1,330 | 1,363 | 4,400 | 1,363 |
| 2014-12-05 | 1,368 | 1,388 | 1,368 | 1,372 | 1,300 | 1,372 |
| 2014-12-04 | 1,380 | 1,389 | 1,370 | 1,370 | 3,700 | 1,370 |
| 2014-12-03 | 1,391 | 1,391 | 1,378 | 1,389 | 2,300 | 1,389 |
| 2014-12-02 | 1,399 | 1,399 | 1,367 | 1,387 | 1,300 | 1,387 |
| 2014-12-01 | 1,374 | 1,395 | 1,367 | 1,380 | 3,000 | 1,380 |
| 2014-11-28 | 1,360 | 1,377 | 1,360 | 1,370 | 5,300 | 1,370 |
| 2014-11-27 | 1,343 | 1,363 | 1,343 | 1,359 | 1,000 | 1,359 |
| 2014-11-26 | 1,342 | 1,362 | 1,342 | 1,342 | 1,100 | 1,342 |
| 2014-11-25 | 1,340 | 1,350 | 1,337 | 1,337 | 2,000 | 1,337 |
| 2014-11-21 | 1,348 | 1,350 | 1,348 | 1,350 | 700 | 1,350 |
| 2014-11-20 | 1,327 | 1,360 | 1,327 | 1,355 | 2,400 | 1,355 |
| 2014-11-19 | 1,352 | 1,352 | 1,330 | 1,331 | 2,500 | 1,331 |
| 2014-11-18 | 1,345 | 1,364 | 1,345 | 1,351 | 2,800 | 1,351 |
| 2014-11-17 | 1,330 | 1,345 | 1,321 | 1,345 | 1,700 | 1,345 |
| 2014-11-14 | 1,321 | 1,321 | 1,321 | 1,321 | 200 | 1,321 |
| 2014-11-13 | 1,314 | 1,340 | 1,312 | 1,340 | 2,000 | 1,340 |
| 2014-11-12 | 1,320 | 1,320 | 1,314 | 1,314 | 1,700 | 1,314 |
| 2014-11-11 | 1,312 | 1,320 | 1,308 | 1,320 | 2,300 | 1,320 |
| 2014-11-10 | 1,320 | 1,323 | 1,311 | 1,312 | 2,200 | 1,312 |
| 2014-11-07 | 1,350 | 1,350 | 1,330 | 1,330 | 1,400 | 1,330 |
| 2014-11-06 | 1,345 | 1,354 | 1,335 | 1,340 | 1,100 | 1,340 |
| 2014-11-05 | 1,324 | 1,345 | 1,323 | 1,345 | 1,000 | 1,345 |
| 2014-11-04 | 1,330 | 1,332 | 1,330 | 1,332 | 1,000 | 1,332 |
| 2014-10-31 | 1,345 | 1,345 | 1,326 | 1,329 | 2,600 | 1,329 |
| 2014-10-30 | 1,314 | 1,345 | 1,314 | 1,345 | 600 | 1,345 |
| 2014-10-29 | 1,311 | 1,320 | 1,311 | 1,320 | 200 | 1,320 |
| 2014-10-28 | 1,302 | 1,329 | 1,302 | 1,311 | 1,400 | 1,311 |
| 2014-10-27 | 1,310 | 1,310 | 1,301 | 1,301 | 800 | 1,301 |
| 2014-10-24 | 1,310 | 1,311 | 1,300 | 1,300 | 900 | 1,300 |
| 2014-10-22 | 1,330 | 1,330 | 1,290 | 1,296 | 3,200 | 1,296 |
| 2014-10-21 | 1,300 | 1,300 | 1,295 | 1,298 | 1,700 | 1,298 |
| 2014-10-20 | 1,310 | 1,330 | 1,300 | 1,322 | 2,100 | 1,322 |
| 2014-10-17 | 1,280 | 1,310 | 1,270 | 1,310 | 1,900 | 1,310 |
| 2014-10-16 | 1,300 | 1,300 | 1,280 | 1,280 | 8,600 | 1,280 |
| 2014-10-15 | 1,301 | 1,303 | 1,301 | 1,301 | 1,100 | 1,301 |
| 2014-10-14 | 1,358 | 1,358 | 1,301 | 1,310 | 1,600 | 1,310 |
| 2014-10-10 | 1,331 | 1,343 | 1,329 | 1,340 | 3,200 | 1,340 |
| 2014-10-09 | 1,345 | 1,345 | 1,345 | 1,345 | 2,300 | 1,345 |
| 2014-10-08 | 1,350 | 1,350 | 1,345 | 1,345 | 1,100 | 1,345 |
| 2014-10-07 | 1,357 | 1,357 | 1,350 | 1,350 | 4,600 | 1,350 |
| 2014-10-06 | 1,387 | 1,387 | 1,387 | 1,387 | 100 | 1,387 |
| 2014-10-03 | 1,365 | 1,365 | 1,352 | 1,360 | 1,500 | 1,360 |
| 2014-10-02 | 1,368 | 1,382 | 1,360 | 1,365 | 1,500 | 1,365 |
| 2014-10-01 | 1,398 | 1,398 | 1,368 | 1,368 | 1,100 | 1,368 |
| 2014-09-30 | 1,394 | 1,394 | 1,380 | 1,392 | 5,100 | 1,392 |
| 2014-09-29 | 1,350 | 1,370 | 1,348 | 1,368 | 6,800 | 1,368 |
| 2014-09-26 | 1,322 | 1,342 | 1,322 | 1,340 | 1,500 | 1,340 |
| 2014-09-25 | 1,349 | 1,349 | 1,324 | 1,330 | 1,300 | 1,330 |
| 2014-09-24 | 1,339 | 1,349 | 1,317 | 1,349 | 8,600 | 1,349 |
| 2014-09-22 | 1,360 | 1,367 | 1,341 | 1,341 | 12,500 | 1,341 |
| 2014-09-19 | 1,375 | 1,379 | 1,367 | 1,367 | 10,100 | 1,367 |
| 2014-09-18 | 1,390 | 1,420 | 1,371 | 1,380 | 8,200 | 1,380 |
| 2014-09-17 | 1,370 | 1,382 | 1,366 | 1,366 | 7,000 | 1,366 |
| 2014-09-16 | 1,395 | 1,396 | 1,372 | 1,372 | 1,400 | 1,372 |
| 2014-09-12 | 1,399 | 1,425 | 1,350 | 1,395 | 2,300 | 1,395 |
| 2014-09-11 | 1,400 | 1,410 | 1,380 | 1,410 | 9,200 | 1,410 |
| 2014-09-10 | 1,350 | 1,403 | 1,345 | 1,400 | 3,600 | 1,400 |
| 2014-09-09 | 1,370 | 1,378 | 1,350 | 1,350 | 4,300 | 1,350 |
| 2014-09-08 | 1,375 | 1,391 | 1,341 | 1,348 | 7,500 | 1,348 |
| 2014-09-05 | 1,421 | 1,431 | 1,398 | 1,400 | 5,000 | 1,400 |
| 2014-09-04 | 1,425 | 1,450 | 1,425 | 1,425 | 4,600 | 1,425 |
| 2014-09-03 | 1,465 | 1,467 | 1,421 | 1,421 | 4,700 | 1,421 |
| 2014-09-02 | 1,480 | 1,495 | 1,467 | 1,471 | 13,500 | 1,471 |
| 2014-09-01 | 1,485 | 1,485 | 1,461 | 1,461 | 5,100 | 1,461 |
| 2014-08-29 | 1,515 | 1,515 | 1,492 | 1,492 | 1,900 | 1,492 |
| 2014-08-28 | 1,497 | 1,497 | 1,456 | 1,487 | 3,500 | 1,487 |
| 2014-08-27 | 1,500 | 1,500 | 1,440 | 1,497 | 8,400 | 1,497 |
| 2014-08-26 | 1,515 | 1,520 | 1,504 | 1,504 | 4,300 | 1,504 |
| 2014-08-25 | 1,524 | 1,540 | 1,515 | 1,520 | 5,400 | 1,520 |
| 2014-08-22 | 1,527 | 1,529 | 1,521 | 1,521 | 2,800 | 1,521 |
| 2014-08-21 | 1,531 | 1,536 | 1,528 | 1,528 | 2,700 | 1,528 |
| 2014-08-20 | 1,525 | 1,545 | 1,525 | 1,545 | 2,600 | 1,545 |
| 2014-08-19 | 1,567 | 1,567 | 1,529 | 1,529 | 2,600 | 1,529 |
| 2014-08-18 | 1,518 | 1,550 | 1,518 | 1,527 | 1,700 | 1,527 |
| 2014-08-15 | 1,520 | 1,535 | 1,519 | 1,520 | 1,700 | 1,520 |
| 2014-08-14 | 1,540 | 1,555 | 1,530 | 1,532 | 2,100 | 1,532 |
| 2014-08-13 | 1,560 | 1,560 | 1,540 | 1,540 | 3,000 | 1,540 |
| 2014-08-12 | 1,590 | 1,590 | 1,556 | 1,556 | 1,000 | 1,556 |
| 2014-08-11 | 1,521 | 1,580 | 1,521 | 1,550 | 8,500 | 1,550 |
| 2014-08-08 | 1,570 | 1,600 | 1,511 | 1,560 | 3,500 | 1,560 |
| 2014-08-07 | 1,575 | 1,575 | 1,550 | 1,575 | 1,100 | 1,575 |
| 2014-08-06 | 1,584 | 1,585 | 1,550 | 1,585 | 3,700 | 1,585 |
| 2014-08-05 | 1,586 | 1,617 | 1,586 | 1,600 | 2,800 | 1,600 |
| 2014-08-04 | 1,590 | 1,590 | 1,575 | 1,586 | 1,700 | 1,586 |
| 2014-08-01 | 1,584 | 1,598 | 1,574 | 1,579 | 4,300 | 1,579 |
| 2014-07-31 | 1,605 | 1,605 | 1,587 | 1,590 | 2,800 | 1,590 |
| 2014-07-30 | 1,591 | 1,613 | 1,584 | 1,586 | 10,400 | 1,586 |
| 2014-07-29 | 1,621 | 1,622 | 1,585 | 1,596 | 6,200 | 1,596 |
| 2014-07-28 | 1,650 | 1,650 | 1,593 | 1,621 | 8,500 | 1,621 |
| 2014-07-25 | 1,603 | 1,670 | 1,601 | 1,655 | 18,300 | 1,655 |
| 2014-07-24 | 1,579 | 1,604 | 1,577 | 1,600 | 10,000 | 1,600 |
| 2014-07-23 | 1,577 | 1,577 | 1,571 | 1,572 | 1,500 | 1,572 |
| 2014-07-22 | 1,550 | 1,555 | 1,549 | 1,554 | 2,300 | 1,554 |
| 2014-07-18 | 1,554 | 1,554 | 1,542 | 1,545 | 1,600 | 1,545 |
| 2014-07-17 | 1,554 | 1,570 | 1,554 | 1,556 | 3,700 | 1,556 |
| 2014-07-16 | 1,570 | 1,571 | 1,570 | 1,571 | 300 | 1,571 |
| 2014-07-15 | 1,579 | 1,579 | 1,540 | 1,569 | 4,400 | 1,569 |
| 2014-07-14 | 1,552 | 1,592 | 1,552 | 1,555 | 5,000 | 1,555 |
| 2014-07-11 | 1,575 | 1,579 | 1,552 | 1,552 | 3,500 | 1,552 |
| 2014-07-10 | 1,580 | 1,600 | 1,580 | 1,580 | 1,300 | 1,580 |
| 2014-07-09 | 1,600 | 1,600 | 1,584 | 1,598 | 3,200 | 1,598 |
| 2014-07-08 | 1,600 | 1,600 | 1,600 | 1,600 | 800 | 1,600 |
| 2014-07-07 | 1,600 | 1,600 | 1,599 | 1,600 | 500 | 1,600 |
| 2014-07-04 | 1,584 | 1,600 | 1,584 | 1,590 | 1,500 | 1,590 |
| 2014-07-03 | 1,595 | 1,600 | 1,588 | 1,600 | 4,200 | 1,600 |
| 2014-07-02 | 1,600 | 1,600 | 1,595 | 1,595 | 2,800 | 1,595 |
| 2014-07-01 | 1,599 | 1,600 | 1,596 | 1,596 | 3,900 | 1,596 |
| 2014-06-30 | 1,610 | 1,616 | 1,584 | 1,595 | 3,800 | 1,595 |
| 2014-06-27 | 1,620 | 1,620 | 1,605 | 1,605 | 2,400 | 1,605 |
| 2014-06-26 | 1,582 | 1,633 | 1,577 | 1,612 | 4,300 | 1,612 |
| 2014-06-25 | 1,600 | 1,605 | 1,582 | 1,582 | 3,200 | 1,582 |
| 2014-06-24 | 1,643 | 1,643 | 1,600 | 1,614 | 5,400 | 1,614 |
| 2014-06-23 | 1,660 | 1,660 | 1,601 | 1,610 | 4,900 | 1,610 |
| 2014-06-20 | 1,681 | 1,681 | 1,644 | 1,650 | 6,000 | 1,650 |
| 2014-06-19 | 1,682 | 1,682 | 1,670 | 1,670 | 1,500 | 1,670 |
| 2014-06-18 | 1,669 | 1,680 | 1,640 | 1,680 | 2,400 | 1,680 |
| 2014-06-17 | 1,616 | 1,670 | 1,616 | 1,670 | 9,600 | 1,670 |
| 2014-06-16 | 1,651 | 1,674 | 1,560 | 1,560 | 19,500 | 1,560 |
| 2014-06-13 | 1,710 | 1,727 | 1,641 | 1,641 | 32,400 | 1,641 |
| 2014-06-12 | 1,550 | 1,670 | 1,540 | 1,630 | 43,800 | 1,630 |
| 2014-06-11 | 1,550 | 1,550 | 1,550 | 1,550 | 3,800 | 1,550 |
| 2014-06-10 | 1,560 | 1,569 | 1,540 | 1,557 | 3,400 | 1,557 |
| 2014-06-09 | 1,575 | 1,582 | 1,564 | 1,564 | 6,400 | 1,564 |
| 2014-06-06 | 1,541 | 1,574 | 1,540 | 1,574 | 2,200 | 1,574 |
| 2014-06-05 | 1,525 | 1,560 | 1,525 | 1,560 | 4,300 | 1,560 |
| 2014-06-04 | 1,540 | 1,560 | 1,525 | 1,525 | 16,300 | 1,525 |
| 2014-06-03 | 1,510 | 1,521 | 1,500 | 1,520 | 6,400 | 1,520 |
| 2014-06-02 | 1,500 | 1,525 | 1,500 | 1,510 | 1,700 | 1,510 |
| 2014-05-30 | 1,499 | 1,504 | 1,498 | 1,504 | 4,500 | 1,504 |
| 2014-05-29 | 1,490 | 1,490 | 1,475 | 1,490 | 1,900 | 1,490 |
| 2014-05-28 | 1,478 | 1,480 | 1,468 | 1,480 | 900 | 1,480 |
| 2014-05-27 | 1,480 | 1,480 | 1,466 | 1,473 | 1,400 | 1,473 |
| 2014-05-26 | 1,480 | 1,480 | 1,452 | 1,466 | 900 | 1,466 |
| 2014-05-23 | 1,450 | 1,479 | 1,441 | 1,450 | 3,900 | 1,450 |
| 2014-05-22 | 1,450 | 1,457 | 1,446 | 1,450 | 900 | 1,450 |
| 2014-05-21 | 1,450 | 1,450 | 1,430 | 1,450 | 2,900 | 1,450 |
| 2014-05-20 | 1,466 | 1,466 | 1,450 | 1,450 | 1,900 | 1,450 |
| 2014-05-19 | 1,450 | 1,468 | 1,449 | 1,468 | 1,700 | 1,468 |
| 2014-05-16 | 1,465 | 1,465 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2014-05-15 | 1,465 | 1,472 | 1,465 | 1,472 | 500 | 1,472 |
| 2014-05-14 | 1,465 | 1,480 | 1,461 | 1,480 | 1,400 | 1,480 |
| 2014-05-13 | 1,490 | 1,490 | 1,459 | 1,460 | 2,700 | 1,460 |
| 2014-05-12 | 1,497 | 1,501 | 1,440 | 1,472 | 11,700 | 1,472 |
| 2014-05-09 | 1,511 | 1,511 | 1,511 | 1,511 | 500 | 1,511 |
| 2014-05-08 | 1,524 | 1,550 | 1,511 | 1,515 | 6,300 | 1,515 |
| 2014-05-07 | 1,494 | 1,524 | 1,488 | 1,524 | 1,700 | 1,524 |
| 2014-05-02 | 1,460 | 1,515 | 1,460 | 1,507 | 4,700 | 1,507 |
| 2014-05-01 | 1,482 | 1,530 | 1,480 | 1,500 | 3,600 | 1,500 |
| 2014-04-30 | 1,500 | 1,500 | 1,464 | 1,500 | 3,900 | 1,500 |
| 2014-04-28 | 1,445 | 1,470 | 1,445 | 1,459 | 3,200 | 1,459 |
| 2014-04-25 | 1,456 | 1,474 | 1,456 | 1,473 | 4,600 | 1,473 |
| 2014-04-24 | 1,482 | 1,489 | 1,472 | 1,473 | 3,200 | 1,473 |
| 2014-04-23 | 1,470 | 1,519 | 1,470 | 1,483 | 3,200 | 1,483 |
| 2014-04-22 | 1,541 | 1,549 | 1,430 | 1,468 | 9,900 | 1,468 |
| 2014-04-21 | 1,650 | 1,655 | 1,500 | 1,530 | 24,500 | 1,530 |
| 2014-04-18 | 1,575 | 1,633 | 1,559 | 1,630 | 22,900 | 1,630 |
| 2014-04-17 | 1,523 | 1,558 | 1,522 | 1,535 | 13,000 | 1,535 |
| 2014-04-16 | 1,476 | 1,554 | 1,475 | 1,515 | 11,900 | 1,515 |
| 2014-04-15 | 1,459 | 1,492 | 1,450 | 1,470 | 6,000 | 1,470 |
| 2014-04-14 | 1,459 | 1,459 | 1,431 | 1,446 | 1,100 | 1,446 |
| 2014-04-11 | 1,403 | 1,465 | 1,400 | 1,460 | 5,500 | 1,460 |
| 2014-04-10 | 1,435 | 1,439 | 1,411 | 1,422 | 1,400 | 1,422 |
| 2014-04-09 | 1,450 | 1,450 | 1,405 | 1,438 | 3,300 | 1,438 |
| 2014-04-08 | 1,454 | 1,454 | 1,454 | 1,454 | 800 | 1,454 |
| 2014-04-07 | 1,422 | 1,454 | 1,422 | 1,454 | 1,400 | 1,454 |
| 2014-04-04 | 1,450 | 1,460 | 1,435 | 1,452 | 3,800 | 1,452 |
| 2014-04-03 | 1,448 | 1,465 | 1,424 | 1,465 | 4,600 | 1,465 |
| 2014-04-02 | 1,416 | 1,450 | 1,416 | 1,446 | 2,600 | 1,446 |
| 2014-04-01 | 1,446 | 1,449 | 1,446 | 1,446 | 1,900 | 1,446 |
| 2014-03-31 | 1,450 | 1,450 | 1,425 | 1,447 | 2,300 | 1,447 |
| 2014-03-28 | 1,420 | 1,420 | 1,390 | 1,407 | 2,100 | 1,407 |
| 2014-03-27 | 1,398 | 1,405 | 1,370 | 1,394 | 2,200 | 1,394 |
| 2014-03-26 | 1,390 | 1,399 | 1,380 | 1,380 | 2,900 | 1,380 |
| 2014-03-25 | 1,398 | 1,398 | 1,380 | 1,390 | 1,000 | 1,390 |
| 2014-03-24 | 1,372 | 1,380 | 1,372 | 1,380 | 2,400 | 1,380 |
| 2014-03-20 | 1,405 | 1,405 | 1,370 | 1,370 | 3,800 | 1,370 |
| 2014-03-19 | 1,398 | 1,405 | 1,391 | 1,405 | 3,400 | 1,405 |
| 2014-03-18 | 1,414 | 1,420 | 1,375 | 1,403 | 4,300 | 1,403 |
| 2014-03-17 | 1,400 | 1,410 | 1,400 | 1,410 | 900 | 1,410 |
| 2014-03-14 | 1,387 | 1,400 | 1,385 | 1,390 | 4,700 | 1,390 |
| 2014-03-13 | 1,400 | 1,404 | 1,395 | 1,398 | 2,900 | 1,398 |
| 2014-03-12 | 1,401 | 1,405 | 1,397 | 1,397 | 3,400 | 1,397 |
| 2014-03-11 | 1,414 | 1,414 | 1,399 | 1,400 | 1,300 | 1,400 |
| 2014-03-10 | 1,402 | 1,415 | 1,399 | 1,400 | 3,000 | 1,400 |
| 2014-03-07 | 1,402 | 1,409 | 1,402 | 1,402 | 2,500 | 1,402 |
| 2014-03-06 | 1,400 | 1,415 | 1,400 | 1,402 | 1,100 | 1,402 |
| 2014-03-05 | 1,380 | 1,400 | 1,380 | 1,400 | 4,700 | 1,400 |
| 2014-03-04 | 1,378 | 1,379 | 1,370 | 1,373 | 4,200 | 1,373 |
| 2014-03-03 | 1,381 | 1,394 | 1,375 | 1,378 | 2,500 | 1,378 |
| 2014-02-28 | 1,415 | 1,415 | 1,395 | 1,400 | 6,500 | 1,400 |
| 2014-02-27 | 1,409 | 1,410 | 1,400 | 1,408 | 3,600 | 1,408 |
| 2014-02-26 | 1,426 | 1,426 | 1,409 | 1,409 | 800 | 1,409 |
| 2014-02-25 | 1,430 | 1,432 | 1,400 | 1,411 | 3,000 | 1,411 |
| 2014-02-24 | 1,400 | 1,410 | 1,396 | 1,400 | 3,600 | 1,400 |
| 2014-02-21 | 1,420 | 1,429 | 1,395 | 1,395 | 1,100 | 1,395 |
| 2014-02-20 | 1,426 | 1,436 | 1,392 | 1,392 | 7,800 | 1,392 |
| 2014-02-19 | 1,402 | 1,415 | 1,400 | 1,401 | 6,300 | 1,401 |
| 2014-02-18 | 1,432 | 1,450 | 1,425 | 1,450 | 700 | 1,450 |
| 2014-02-17 | 1,411 | 1,411 | 1,402 | 1,402 | 600 | 1,402 |
| 2014-02-14 | 1,490 | 1,495 | 1,400 | 1,416 | 7,700 | 1,416 |
| 2014-02-13 | 1,449 | 1,495 | 1,420 | 1,490 | 19,700 | 1,490 |
| 2014-02-12 | 1,447 | 1,447 | 1,405 | 1,407 | 2,200 | 1,407 |
| 2014-02-10 | 1,400 | 1,470 | 1,400 | 1,435 | 5,400 | 1,435 |
| 2014-02-07 | 1,400 | 1,430 | 1,398 | 1,413 | 7,500 | 1,413 |
| 2014-02-06 | 1,399 | 1,399 | 1,342 | 1,342 | 400 | 1,342 |
| 2014-02-05 | 1,350 | 1,351 | 1,339 | 1,339 | 2,400 | 1,339 |
| 2014-02-04 | 1,337 | 1,346 | 1,283 | 1,330 | 18,000 | 1,330 |
| 2014-02-03 | 1,404 | 1,411 | 1,394 | 1,400 | 4,000 | 1,400 |
| 2014-01-31 | 1,449 | 1,450 | 1,439 | 1,440 | 2,600 | 1,440 |
| 2014-01-30 | 1,434 | 1,434 | 1,419 | 1,419 | 1,000 | 1,419 |
| 2014-01-29 | 1,428 | 1,447 | 1,428 | 1,436 | 1,900 | 1,436 |
| 2014-01-28 | 1,392 | 1,419 | 1,392 | 1,419 | 2,900 | 1,419 |
| 2014-01-27 | 1,379 | 1,398 | 1,378 | 1,390 | 4,800 | 1,390 |
| 2014-01-24 | 1,427 | 1,436 | 1,404 | 1,411 | 6,800 | 1,411 |
| 2014-01-23 | 1,454 | 1,460 | 1,436 | 1,457 | 2,500 | 1,457 |
| 2014-01-22 | 1,450 | 1,460 | 1,449 | 1,455 | 1,400 | 1,455 |
| 2014-01-21 | 1,468 | 1,474 | 1,453 | 1,453 | 4,900 | 1,453 |
| 2014-01-20 | 1,432 | 1,460 | 1,414 | 1,460 | 7,200 | 1,460 |
| 2014-01-17 | 1,443 | 1,450 | 1,425 | 1,431 | 12,300 | 1,431 |
| 2014-01-16 | 1,399 | 1,450 | 1,399 | 1,413 | 7,100 | 1,413 |
| 2014-01-15 | 1,387 | 1,388 | 1,378 | 1,388 | 2,800 | 1,388 |
| 2014-01-14 | 1,370 | 1,398 | 1,362 | 1,386 | 13,900 | 1,386 |
| 2014-01-10 | 1,403 | 1,409 | 1,384 | 1,402 | 6,800 | 1,402 |
| 2014-01-09 | 1,400 | 1,437 | 1,385 | 1,437 | 14,700 | 1,437 |
| 2014-01-08 | 1,406 | 1,418 | 1,380 | 1,387 | 9,800 | 1,387 |
| 2014-01-07 | 1,409 | 1,440 | 1,359 | 1,411 | 17,200 | 1,411 |
| 2014-01-06 | 1,383 | 1,390 | 1,371 | 1,387 | 16,000 | 1,387 |
分割・併合履歴 ： [2002-03-26]1株→1.3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株