9993 (株)ヤマザワ 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 | 1,636 | 1,674 | 1,636 | 1,659 | 1,700 | 1,659 |
| 2014-12-29 | 1,674 | 1,675 | 1,620 | 1,674 | 2,400 | 1,674 |
| 2014-12-26 | 1,670 | 1,676 | 1,636 | 1,674 | 2,500 | 1,674 |
| 2014-12-25 | 1,670 | 1,670 | 1,627 | 1,668 | 4,500 | 1,668 |
| 2014-12-24 | 1,678 | 1,678 | 1,660 | 1,667 | 5,600 | 1,667 |
| 2014-12-22 | 1,679 | 1,679 | 1,665 | 1,679 | 4,400 | 1,679 |
| 2014-12-19 | 1,660 | 1,661 | 1,652 | 1,660 | 5,500 | 1,660 |
| 2014-12-18 | 1,643 | 1,643 | 1,629 | 1,639 | 2,700 | 1,639 |
| 2014-12-17 | 1,616 | 1,645 | 1,616 | 1,624 | 2,400 | 1,624 |
| 2014-12-16 | 1,613 | 1,622 | 1,613 | 1,613 | 5,000 | 1,613 |
| 2014-12-15 | 1,617 | 1,639 | 1,617 | 1,617 | 1,600 | 1,617 |
| 2014-12-12 | 1,610 | 1,629 | 1,610 | 1,612 | 7,200 | 1,612 |
| 2014-12-11 | 1,630 | 1,639 | 1,626 | 1,626 | 2,300 | 1,626 |
| 2014-12-10 | 1,650 | 1,650 | 1,632 | 1,632 | 4,400 | 1,632 |
| 2014-12-09 | 1,636 | 1,644 | 1,630 | 1,641 | 2,600 | 1,641 |
| 2014-12-08 | 1,634 | 1,640 | 1,631 | 1,636 | 2,700 | 1,636 |
| 2014-12-05 | 1,617 | 1,633 | 1,616 | 1,633 | 2,200 | 1,633 |
| 2014-12-04 | 1,618 | 1,628 | 1,614 | 1,628 | 3,700 | 1,628 |
| 2014-12-03 | 1,624 | 1,639 | 1,612 | 1,616 | 1,900 | 1,616 |
| 2014-12-02 | 1,637 | 1,637 | 1,625 | 1,626 | 2,600 | 1,626 |
| 2014-12-01 | 1,647 | 1,652 | 1,635 | 1,637 | 1,300 | 1,637 |
| 2014-11-28 | 1,645 | 1,680 | 1,640 | 1,647 | 700 | 1,647 |
| 2014-11-27 | 1,665 | 1,679 | 1,638 | 1,638 | 4,400 | 1,638 |
| 2014-11-26 | 1,669 | 1,676 | 1,666 | 1,666 | 1,600 | 1,666 |
| 2014-11-25 | 1,697 | 1,697 | 1,653 | 1,669 | 12,400 | 1,669 |
| 2014-11-21 | 1,640 | 1,670 | 1,640 | 1,669 | 8,400 | 1,669 |
| 2014-11-20 | 1,646 | 1,648 | 1,637 | 1,638 | 2,200 | 1,638 |
| 2014-11-19 | 1,636 | 1,642 | 1,636 | 1,640 | 3,900 | 1,640 |
| 2014-11-18 | 1,630 | 1,639 | 1,630 | 1,636 | 1,500 | 1,636 |
| 2014-11-17 | 1,625 | 1,636 | 1,623 | 1,629 | 3,100 | 1,629 |
| 2014-11-14 | 1,639 | 1,639 | 1,623 | 1,633 | 3,500 | 1,633 |
| 2014-11-13 | 1,607 | 1,629 | 1,607 | 1,627 | 2,700 | 1,627 |
| 2014-11-12 | 1,628 | 1,638 | 1,600 | 1,607 | 5,400 | 1,607 |
| 2014-11-11 | 1,624 | 1,628 | 1,607 | 1,625 | 1,400 | 1,625 |
| 2014-11-10 | 1,621 | 1,621 | 1,601 | 1,619 | 4,600 | 1,619 |
| 2014-11-07 | 1,602 | 1,604 | 1,598 | 1,603 | 4,600 | 1,603 |
| 2014-11-06 | 1,613 | 1,618 | 1,598 | 1,601 | 4,100 | 1,601 |
| 2014-11-05 | 1,612 | 1,612 | 1,595 | 1,605 | 5,100 | 1,605 |
| 2014-11-04 | 1,607 | 1,612 | 1,590 | 1,590 | 7,200 | 1,590 |
| 2014-10-31 | 1,610 | 1,614 | 1,573 | 1,607 | 7,600 | 1,607 |
| 2014-10-30 | 1,572 | 1,599 | 1,563 | 1,578 | 17,800 | 1,578 |
| 2014-10-29 | 1,564 | 1,584 | 1,542 | 1,576 | 9,400 | 1,576 |
| 2014-10-28 | 1,553 | 1,594 | 1,550 | 1,581 | 1,900 | 1,581 |
| 2014-10-27 | 1,598 | 1,598 | 1,565 | 1,583 | 1,100 | 1,583 |
| 2014-10-24 | 1,600 | 1,600 | 1,558 | 1,566 | 5,500 | 1,566 |
| 2014-10-23 | 1,590 | 1,600 | 1,579 | 1,591 | 2,700 | 1,591 |
| 2014-10-22 | 1,566 | 1,599 | 1,566 | 1,592 | 2,200 | 1,592 |
| 2014-10-21 | 1,578 | 1,578 | 1,540 | 1,566 | 2,600 | 1,566 |
| 2014-10-20 | 1,549 | 1,587 | 1,549 | 1,578 | 2,300 | 1,578 |
| 2014-10-17 | 1,544 | 1,559 | 1,532 | 1,532 | 4,300 | 1,532 |
| 2014-10-16 | 1,565 | 1,570 | 1,543 | 1,544 | 4,400 | 1,544 |
| 2014-10-15 | 1,568 | 1,584 | 1,552 | 1,572 | 3,000 | 1,572 |
| 2014-10-14 | 1,545 | 1,568 | 1,541 | 1,554 | 4,000 | 1,554 |
| 2014-10-10 | 1,553 | 1,556 | 1,545 | 1,553 | 6,600 | 1,553 |
| 2014-10-09 | 1,599 | 1,599 | 1,568 | 1,573 | 5,000 | 1,573 |
| 2014-10-08 | 1,602 | 1,603 | 1,580 | 1,582 | 5,400 | 1,582 |
| 2014-10-07 | 1,629 | 1,635 | 1,610 | 1,610 | 3,700 | 1,610 |
| 2014-10-06 | 1,608 | 1,617 | 1,608 | 1,609 | 1,700 | 1,609 |
| 2014-10-03 | 1,606 | 1,624 | 1,605 | 1,607 | 1,900 | 1,607 |
| 2014-10-02 | 1,656 | 1,656 | 1,616 | 1,616 | 4,300 | 1,616 |
| 2014-10-01 | 1,650 | 1,656 | 1,632 | 1,646 | 1,100 | 1,646 |
| 2014-09-30 | 1,640 | 1,659 | 1,632 | 1,633 | 1,900 | 1,633 |
| 2014-09-29 | 1,643 | 1,658 | 1,643 | 1,658 | 1,700 | 1,658 |
| 2014-09-26 | 1,639 | 1,660 | 1,639 | 1,647 | 3,000 | 1,647 |
| 2014-09-25 | 1,641 | 1,679 | 1,641 | 1,679 | 4,700 | 1,679 |
| 2014-09-24 | 1,678 | 1,680 | 1,646 | 1,666 | 4,900 | 1,666 |
| 2014-09-22 | 1,652 | 1,675 | 1,651 | 1,675 | 2,900 | 1,675 |
| 2014-09-19 | 1,645 | 1,664 | 1,645 | 1,652 | 4,900 | 1,652 |
| 2014-09-18 | 1,632 | 1,644 | 1,630 | 1,642 | 2,800 | 1,642 |
| 2014-09-17 | 1,639 | 1,639 | 1,626 | 1,626 | 1,300 | 1,626 |
| 2014-09-16 | 1,641 | 1,641 | 1,625 | 1,625 | 1,600 | 1,625 |
| 2014-09-12 | 1,624 | 1,638 | 1,622 | 1,625 | 7,500 | 1,625 |
| 2014-09-11 | 1,624 | 1,634 | 1,622 | 1,627 | 1,100 | 1,627 |
| 2014-09-10 | 1,621 | 1,626 | 1,620 | 1,626 | 4,300 | 1,626 |
| 2014-09-09 | 1,640 | 1,640 | 1,626 | 1,630 | 1,300 | 1,630 |
| 2014-09-08 | 1,633 | 1,635 | 1,626 | 1,632 | 1,700 | 1,632 |
| 2014-09-05 | 1,620 | 1,635 | 1,620 | 1,631 | 1,900 | 1,631 |
| 2014-09-04 | 1,636 | 1,636 | 1,620 | 1,623 | 1,100 | 1,623 |
| 2014-09-03 | 1,635 | 1,636 | 1,625 | 1,631 | 1,800 | 1,631 |
| 2014-09-02 | 1,620 | 1,639 | 1,617 | 1,635 | 3,300 | 1,635 |
| 2014-09-01 | 1,621 | 1,634 | 1,620 | 1,620 | 1,900 | 1,620 |
| 2014-08-29 | 1,627 | 1,632 | 1,620 | 1,632 | 2,500 | 1,632 |
| 2014-08-28 | 1,656 | 1,659 | 1,626 | 1,640 | 3,100 | 1,640 |
| 2014-08-27 | 1,641 | 1,669 | 1,623 | 1,656 | 12,700 | 1,656 |
| 2014-08-26 | 1,670 | 1,684 | 1,642 | 1,642 | 14,500 | 1,642 |
| 2014-08-25 | 1,685 | 1,688 | 1,676 | 1,688 | 8,400 | 1,688 |
| 2014-08-22 | 1,680 | 1,680 | 1,673 | 1,675 | 3,600 | 1,675 |
| 2014-08-21 | 1,666 | 1,680 | 1,666 | 1,676 | 4,900 | 1,676 |
| 2014-08-20 | 1,675 | 1,678 | 1,647 | 1,666 | 3,500 | 1,666 |
| 2014-08-19 | 1,651 | 1,660 | 1,645 | 1,650 | 3,200 | 1,650 |
| 2014-08-18 | 1,650 | 1,654 | 1,641 | 1,651 | 3,200 | 1,651 |
| 2014-08-15 | 1,633 | 1,650 | 1,631 | 1,641 | 2,700 | 1,641 |
| 2014-08-14 | 1,644 | 1,650 | 1,635 | 1,644 | 2,400 | 1,644 |
| 2014-08-13 | 1,618 | 1,642 | 1,618 | 1,635 | 1,800 | 1,635 |
| 2014-08-12 | 1,625 | 1,642 | 1,625 | 1,631 | 4,400 | 1,631 |
| 2014-08-11 | 1,650 | 1,650 | 1,631 | 1,641 | 3,800 | 1,641 |
| 2014-08-08 | 1,645 | 1,652 | 1,630 | 1,635 | 2,800 | 1,635 |
| 2014-08-07 | 1,645 | 1,650 | 1,640 | 1,645 | 1,500 | 1,645 |
| 2014-08-06 | 1,641 | 1,642 | 1,630 | 1,630 | 3,800 | 1,630 |
| 2014-08-05 | 1,632 | 1,654 | 1,632 | 1,641 | 1,900 | 1,641 |
| 2014-08-04 | 1,678 | 1,678 | 1,625 | 1,648 | 6,800 | 1,648 |
| 2014-08-01 | 1,668 | 1,680 | 1,665 | 1,667 | 1,400 | 1,667 |
| 2014-07-31 | 1,680 | 1,680 | 1,666 | 1,668 | 3,100 | 1,668 |
| 2014-07-30 | 1,680 | 1,680 | 1,669 | 1,678 | 1,900 | 1,678 |
| 2014-07-29 | 1,680 | 1,685 | 1,663 | 1,667 | 1,400 | 1,667 |
| 2014-07-28 | 1,689 | 1,689 | 1,660 | 1,669 | 1,200 | 1,669 |
| 2014-07-25 | 1,644 | 1,646 | 1,644 | 1,646 | 500 | 1,646 |
| 2014-07-24 | 1,645 | 1,650 | 1,643 | 1,645 | 5,000 | 1,645 |
| 2014-07-23 | 1,650 | 1,650 | 1,645 | 1,649 | 3,400 | 1,649 |
| 2014-07-22 | 1,654 | 1,654 | 1,646 | 1,650 | 2,300 | 1,650 |
| 2014-07-18 | 1,660 | 1,660 | 1,640 | 1,649 | 2,100 | 1,649 |
| 2014-07-17 | 1,634 | 1,654 | 1,634 | 1,645 | 3,900 | 1,645 |
| 2014-07-16 | 1,641 | 1,650 | 1,641 | 1,648 | 1,400 | 1,648 |
| 2014-07-15 | 1,641 | 1,657 | 1,638 | 1,647 | 3,100 | 1,647 |
| 2014-07-14 | 1,640 | 1,659 | 1,640 | 1,658 | 1,500 | 1,658 |
| 2014-07-11 | 1,640 | 1,659 | 1,640 | 1,650 | 2,000 | 1,650 |
| 2014-07-10 | 1,659 | 1,659 | 1,645 | 1,646 | 3,900 | 1,646 |
| 2014-07-09 | 1,659 | 1,660 | 1,650 | 1,659 | 3,000 | 1,659 |
| 2014-07-08 | 1,678 | 1,689 | 1,650 | 1,660 | 7,500 | 1,660 |
| 2014-07-07 | 1,679 | 1,681 | 1,671 | 1,678 | 3,900 | 1,678 |
| 2014-07-04 | 1,663 | 1,679 | 1,662 | 1,675 | 1,200 | 1,675 |
| 2014-07-03 | 1,680 | 1,690 | 1,663 | 1,663 | 5,000 | 1,663 |
| 2014-07-02 | 1,678 | 1,678 | 1,653 | 1,666 | 3,200 | 1,666 |
| 2014-07-01 | 1,660 | 1,675 | 1,657 | 1,667 | 4,700 | 1,667 |
| 2014-06-30 | 1,654 | 1,660 | 1,652 | 1,654 | 2,000 | 1,654 |
| 2014-06-27 | 1,666 | 1,670 | 1,654 | 1,654 | 3,300 | 1,654 |
| 2014-06-26 | 1,660 | 1,676 | 1,652 | 1,670 | 5,500 | 1,670 |
| 2014-06-25 | 1,664 | 1,669 | 1,660 | 1,660 | 4,200 | 1,660 |
| 2014-06-24 | 1,671 | 1,671 | 1,654 | 1,661 | 14,100 | 1,661 |
| 2014-06-23 | 1,631 | 1,672 | 1,631 | 1,672 | 8,500 | 1,672 |
| 2014-06-20 | 1,637 | 1,639 | 1,633 | 1,639 | 4,200 | 1,639 |
| 2014-06-19 | 1,610 | 1,639 | 1,606 | 1,639 | 9,400 | 1,639 |
| 2014-06-18 | 1,600 | 1,609 | 1,600 | 1,606 | 2,200 | 1,606 |
| 2014-06-17 | 1,599 | 1,609 | 1,598 | 1,608 | 2,800 | 1,608 |
| 2014-06-16 | 1,592 | 1,597 | 1,590 | 1,593 | 1,800 | 1,593 |
| 2014-06-13 | 1,584 | 1,595 | 1,574 | 1,592 | 6,800 | 1,592 |
| 2014-06-12 | 1,570 | 1,598 | 1,570 | 1,584 | 900 | 1,584 |
| 2014-06-11 | 1,590 | 1,593 | 1,571 | 1,571 | 2,300 | 1,571 |
| 2014-06-10 | 1,598 | 1,598 | 1,581 | 1,590 | 4,800 | 1,590 |
| 2014-06-09 | 1,576 | 1,580 | 1,571 | 1,580 | 2,800 | 1,580 |
| 2014-06-06 | 1,565 | 1,575 | 1,561 | 1,574 | 2,500 | 1,574 |
| 2014-06-05 | 1,564 | 1,574 | 1,560 | 1,565 | 3,000 | 1,565 |
| 2014-06-04 | 1,560 | 1,570 | 1,560 | 1,568 | 1,100 | 1,568 |
| 2014-06-03 | 1,568 | 1,568 | 1,555 | 1,560 | 2,600 | 1,560 |
| 2014-06-02 | 1,574 | 1,574 | 1,561 | 1,568 | 1,400 | 1,568 |
| 2014-05-30 | 1,555 | 1,565 | 1,555 | 1,557 | 1,200 | 1,557 |
| 2014-05-29 | 1,560 | 1,560 | 1,555 | 1,557 | 900 | 1,557 |
| 2014-05-28 | 1,560 | 1,561 | 1,556 | 1,560 | 1,000 | 1,560 |
| 2014-05-27 | 1,554 | 1,560 | 1,554 | 1,560 | 1,100 | 1,560 |
| 2014-05-26 | 1,570 | 1,570 | 1,544 | 1,553 | 4,400 | 1,553 |
| 2014-05-23 | 1,537 | 1,544 | 1,534 | 1,544 | 2,700 | 1,544 |
| 2014-05-22 | 1,528 | 1,539 | 1,528 | 1,538 | 1,100 | 1,538 |
| 2014-05-21 | 1,538 | 1,539 | 1,517 | 1,523 | 1,500 | 1,523 |
| 2014-05-20 | 1,536 | 1,536 | 1,521 | 1,525 | 900 | 1,525 |
| 2014-05-19 | 1,539 | 1,539 | 1,515 | 1,529 | 2,100 | 1,529 |
| 2014-05-16 | 1,521 | 1,522 | 1,515 | 1,515 | 3,700 | 1,515 |
| 2014-05-15 | 1,525 | 1,525 | 1,520 | 1,523 | 800 | 1,523 |
| 2014-05-14 | 1,530 | 1,530 | 1,521 | 1,525 | 1,300 | 1,525 |
| 2014-05-13 | 1,513 | 1,542 | 1,513 | 1,530 | 1,300 | 1,530 |
| 2014-05-12 | 1,544 | 1,544 | 1,508 | 1,511 | 4,200 | 1,511 |
| 2014-05-09 | 1,516 | 1,523 | 1,515 | 1,523 | 3,400 | 1,523 |
| 2014-05-08 | 1,516 | 1,530 | 1,516 | 1,516 | 1,400 | 1,516 |
| 2014-05-07 | 1,544 | 1,544 | 1,510 | 1,511 | 5,500 | 1,511 |
| 2014-05-02 | 1,535 | 1,544 | 1,535 | 1,544 | 400 | 1,544 |
| 2014-05-01 | 1,549 | 1,551 | 1,531 | 1,549 | 1,900 | 1,549 |
| 2014-04-30 | 1,551 | 1,551 | 1,524 | 1,529 | 1,800 | 1,529 |
| 2014-04-28 | 1,549 | 1,550 | 1,530 | 1,533 | 1,000 | 1,533 |
| 2014-04-25 | 1,540 | 1,550 | 1,523 | 1,537 | 1,800 | 1,537 |
| 2014-04-24 | 1,551 | 1,551 | 1,534 | 1,549 | 3,700 | 1,549 |
| 2014-04-23 | 1,550 | 1,550 | 1,542 | 1,546 | 2,700 | 1,546 |
| 2014-04-22 | 1,548 | 1,548 | 1,530 | 1,535 | 1,900 | 1,535 |
| 2014-04-21 | 1,550 | 1,550 | 1,537 | 1,537 | 400 | 1,537 |
| 2014-04-18 | 1,550 | 1,550 | 1,532 | 1,541 | 800 | 1,541 |
| 2014-04-17 | 1,540 | 1,549 | 1,529 | 1,535 | 1,700 | 1,535 |
| 2014-04-16 | 1,550 | 1,550 | 1,517 | 1,530 | 4,300 | 1,530 |
| 2014-04-15 | 1,506 | 1,512 | 1,506 | 1,508 | 1,000 | 1,508 |
| 2014-04-14 | 1,505 | 1,523 | 1,505 | 1,505 | 500 | 1,505 |
| 2014-04-11 | 1,500 | 1,505 | 1,500 | 1,505 | 3,000 | 1,505 |
| 2014-04-10 | 1,550 | 1,550 | 1,503 | 1,510 | 4,300 | 1,510 |
| 2014-04-09 | 1,521 | 1,544 | 1,521 | 1,530 | 2,100 | 1,530 |
| 2014-04-08 | 1,528 | 1,546 | 1,522 | 1,530 | 1,900 | 1,530 |
| 2014-04-07 | 1,547 | 1,547 | 1,526 | 1,535 | 1,600 | 1,535 |
| 2014-04-04 | 1,530 | 1,550 | 1,530 | 1,547 | 1,300 | 1,547 |
| 2014-04-03 | 1,540 | 1,553 | 1,521 | 1,535 | 2,400 | 1,535 |
| 2014-04-02 | 1,552 | 1,552 | 1,533 | 1,533 | 2,100 | 1,533 |
| 2014-04-01 | 1,550 | 1,555 | 1,548 | 1,552 | 4,300 | 1,552 |
| 2014-03-31 | 1,550 | 1,550 | 1,496 | 1,519 | 3,300 | 1,519 |
| 2014-03-28 | 1,510 | 1,550 | 1,510 | 1,523 | 3,100 | 1,523 |
| 2014-03-27 | 1,505 | 1,514 | 1,496 | 1,504 | 4,100 | 1,504 |
| 2014-03-26 | 1,525 | 1,525 | 1,501 | 1,504 | 5,300 | 1,504 |
| 2014-03-25 | 1,503 | 1,503 | 1,481 | 1,492 | 5,400 | 1,492 |
| 2014-03-24 | 1,533 | 1,533 | 1,501 | 1,503 | 6,500 | 1,503 |
| 2014-03-20 | 1,505 | 1,506 | 1,496 | 1,497 | 3,700 | 1,497 |
| 2014-03-19 | 1,503 | 1,519 | 1,499 | 1,499 | 1,600 | 1,499 |
| 2014-03-18 | 1,480 | 1,503 | 1,478 | 1,491 | 4,700 | 1,491 |
| 2014-03-17 | 1,481 | 1,507 | 1,481 | 1,483 | 4,100 | 1,483 |
| 2014-03-14 | 1,504 | 1,515 | 1,500 | 1,500 | 12,700 | 1,500 |
| 2014-03-13 | 1,529 | 1,529 | 1,515 | 1,524 | 1,000 | 1,524 |
| 2014-03-12 | 1,515 | 1,522 | 1,511 | 1,513 | 2,300 | 1,513 |
| 2014-03-11 | 1,520 | 1,523 | 1,510 | 1,522 | 2,800 | 1,522 |
| 2014-03-10 | 1,530 | 1,530 | 1,513 | 1,519 | 2,900 | 1,519 |
| 2014-03-07 | 1,542 | 1,547 | 1,512 | 1,530 | 5,300 | 1,530 |
| 2014-03-06 | 1,541 | 1,543 | 1,540 | 1,542 | 1,600 | 1,542 |
| 2014-03-05 | 1,547 | 1,547 | 1,535 | 1,541 | 1,200 | 1,541 |
| 2014-03-04 | 1,513 | 1,535 | 1,513 | 1,535 | 1,900 | 1,535 |
| 2014-03-03 | 1,504 | 1,514 | 1,504 | 1,514 | 2,000 | 1,514 |
| 2014-02-28 | 1,525 | 1,530 | 1,511 | 1,518 | 3,200 | 1,518 |
| 2014-02-27 | 1,544 | 1,546 | 1,516 | 1,525 | 2,600 | 1,525 |
| 2014-02-26 | 1,564 | 1,564 | 1,531 | 1,540 | 7,900 | 1,540 |
| 2014-02-25 | 1,591 | 1,591 | 1,572 | 1,585 | 8,000 | 1,585 |
| 2014-02-24 | 1,595 | 1,595 | 1,565 | 1,573 | 7,600 | 1,573 |
| 2014-02-21 | 1,565 | 1,583 | 1,561 | 1,580 | 6,800 | 1,580 |
| 2014-02-20 | 1,562 | 1,562 | 1,554 | 1,555 | 5,200 | 1,555 |
| 2014-02-19 | 1,555 | 1,572 | 1,552 | 1,552 | 3,900 | 1,552 |
| 2014-02-18 | 1,543 | 1,559 | 1,531 | 1,551 | 6,000 | 1,551 |
| 2014-02-17 | 1,538 | 1,555 | 1,533 | 1,543 | 3,300 | 1,543 |
| 2014-02-14 | 1,548 | 1,548 | 1,535 | 1,542 | 1,600 | 1,542 |
| 2014-02-13 | 1,540 | 1,588 | 1,540 | 1,543 | 3,600 | 1,543 |
| 2014-02-12 | 1,533 | 1,544 | 1,531 | 1,540 | 3,800 | 1,540 |
| 2014-02-10 | 1,539 | 1,539 | 1,520 | 1,533 | 4,700 | 1,533 |
| 2014-02-07 | 1,504 | 1,527 | 1,504 | 1,524 | 4,300 | 1,524 |
| 2014-02-06 | 1,523 | 1,524 | 1,502 | 1,502 | 4,800 | 1,502 |
| 2014-02-05 | 1,506 | 1,522 | 1,502 | 1,502 | 3,800 | 1,502 |
| 2014-02-04 | 1,520 | 1,520 | 1,500 | 1,500 | 9,400 | 1,500 |
| 2014-02-03 | 1,536 | 1,540 | 1,525 | 1,525 | 2,400 | 1,525 |
| 2014-01-31 | 1,527 | 1,548 | 1,525 | 1,525 | 5,100 | 1,525 |
| 2014-01-30 | 1,540 | 1,545 | 1,512 | 1,527 | 7,800 | 1,527 |
| 2014-01-29 | 1,529 | 1,555 | 1,529 | 1,547 | 2,000 | 1,547 |
| 2014-01-28 | 1,549 | 1,559 | 1,528 | 1,528 | 6,000 | 1,528 |
| 2014-01-27 | 1,551 | 1,595 | 1,549 | 1,549 | 7,900 | 1,549 |
| 2014-01-24 | 1,570 | 1,570 | 1,560 | 1,560 | 9,400 | 1,560 |
| 2014-01-23 | 1,577 | 1,595 | 1,571 | 1,573 | 4,400 | 1,573 |
| 2014-01-22 | 1,579 | 1,579 | 1,572 | 1,577 | 3,600 | 1,577 |
| 2014-01-21 | 1,574 | 1,580 | 1,567 | 1,572 | 4,900 | 1,572 |
| 2014-01-20 | 1,580 | 1,580 | 1,573 | 1,574 | 1,800 | 1,574 |
| 2014-01-17 | 1,560 | 1,576 | 1,560 | 1,566 | 2,000 | 1,566 |
| 2014-01-16 | 1,553 | 1,574 | 1,553 | 1,560 | 2,500 | 1,560 |
| 2014-01-15 | 1,551 | 1,577 | 1,551 | 1,562 | 2,100 | 1,562 |
| 2014-01-14 | 1,547 | 1,585 | 1,545 | 1,548 | 5,800 | 1,548 |
| 2014-01-10 | 1,556 | 1,556 | 1,547 | 1,547 | 7,300 | 1,547 |
| 2014-01-09 | 1,540 | 1,549 | 1,540 | 1,549 | 2,800 | 1,549 |
| 2014-01-08 | 1,537 | 1,549 | 1,536 | 1,540 | 4,800 | 1,540 |
| 2014-01-07 | 1,534 | 1,534 | 1,526 | 1,528 | 1,600 | 1,528 |
| 2014-01-06 | 1,538 | 1,540 | 1,528 | 1,529 | 5,800 | 1,529 |
分割・併合履歴 ： [2007-03-27]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
