9994 (株)やまや 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 | 1,587 | 1,598 | 1,576 | 1,585 | 8,700 | 1,585 |
| 2014-12-29 | 1,589 | 1,598 | 1,570 | 1,587 | 15,800 | 1,587 |
| 2014-12-26 | 1,556 | 1,590 | 1,554 | 1,558 | 15,100 | 1,558 |
| 2014-12-25 | 1,608 | 1,608 | 1,545 | 1,551 | 22,700 | 1,551 |
| 2014-12-24 | 1,601 | 1,626 | 1,591 | 1,592 | 28,500 | 1,592 |
| 2014-12-22 | 1,601 | 1,624 | 1,600 | 1,609 | 15,300 | 1,609 |
| 2014-12-19 | 1,609 | 1,614 | 1,595 | 1,609 | 20,700 | 1,609 |
| 2014-12-18 | 1,560 | 1,609 | 1,560 | 1,585 | 15,600 | 1,585 |
| 2014-12-17 | 1,542 | 1,595 | 1,542 | 1,554 | 15,300 | 1,554 |
| 2014-12-16 | 1,555 | 1,587 | 1,531 | 1,544 | 15,900 | 1,544 |
| 2014-12-15 | 1,550 | 1,596 | 1,550 | 1,562 | 15,000 | 1,562 |
| 2014-12-12 | 1,550 | 1,599 | 1,550 | 1,552 | 25,600 | 1,552 |
| 2014-12-11 | 1,551 | 1,577 | 1,542 | 1,553 | 13,500 | 1,553 |
| 2014-12-10 | 1,577 | 1,596 | 1,570 | 1,578 | 21,300 | 1,578 |
| 2014-12-09 | 1,610 | 1,614 | 1,585 | 1,585 | 14,400 | 1,585 |
| 2014-12-08 | 1,619 | 1,625 | 1,615 | 1,619 | 5,700 | 1,619 |
| 2014-12-05 | 1,626 | 1,634 | 1,616 | 1,621 | 11,200 | 1,621 |
| 2014-12-04 | 1,615 | 1,648 | 1,615 | 1,630 | 28,700 | 1,630 |
| 2014-12-03 | 1,619 | 1,634 | 1,619 | 1,619 | 8,900 | 1,619 |
| 2014-12-02 | 1,635 | 1,642 | 1,612 | 1,624 | 23,100 | 1,624 |
| 2014-12-01 | 1,638 | 1,656 | 1,635 | 1,636 | 11,600 | 1,636 |
| 2014-11-28 | 1,638 | 1,658 | 1,638 | 1,638 | 9,300 | 1,638 |
| 2014-11-27 | 1,636 | 1,644 | 1,633 | 1,643 | 10,400 | 1,643 |
| 2014-11-26 | 1,666 | 1,669 | 1,639 | 1,643 | 13,300 | 1,643 |
| 2014-11-25 | 1,671 | 1,671 | 1,654 | 1,663 | 7,100 | 1,663 |
| 2014-11-21 | 1,658 | 1,659 | 1,632 | 1,652 | 14,600 | 1,652 |
| 2014-11-20 | 1,671 | 1,673 | 1,651 | 1,658 | 8,600 | 1,658 |
| 2014-11-19 | 1,678 | 1,679 | 1,645 | 1,647 | 22,400 | 1,647 |
| 2014-11-18 | 1,644 | 1,678 | 1,633 | 1,678 | 36,800 | 1,678 |
| 2014-11-17 | 1,630 | 1,648 | 1,615 | 1,630 | 29,000 | 1,630 |
| 2014-11-14 | 1,620 | 1,649 | 1,605 | 1,614 | 32,600 | 1,614 |
| 2014-11-13 | 1,530 | 1,607 | 1,512 | 1,606 | 49,100 | 1,606 |
| 2014-11-12 | 1,488 | 1,540 | 1,488 | 1,532 | 33,500 | 1,532 |
| 2014-11-11 | 1,512 | 1,524 | 1,477 | 1,502 | 41,100 | 1,502 |
| 2014-11-10 | 1,580 | 1,580 | 1,513 | 1,518 | 56,900 | 1,518 |
| 2014-11-07 | 1,591 | 1,594 | 1,580 | 1,580 | 16,000 | 1,580 |
| 2014-11-06 | 1,570 | 1,591 | 1,569 | 1,585 | 18,600 | 1,585 |
| 2014-11-05 | 1,562 | 1,570 | 1,562 | 1,566 | 10,100 | 1,566 |
| 2014-11-04 | 1,580 | 1,598 | 1,553 | 1,569 | 33,600 | 1,569 |
| 2014-10-31 | 1,541 | 1,569 | 1,527 | 1,561 | 32,500 | 1,561 |
| 2014-10-30 | 1,540 | 1,569 | 1,515 | 1,515 | 49,300 | 1,515 |
| 2014-10-29 | 1,510 | 1,539 | 1,510 | 1,539 | 15,000 | 1,539 |
| 2014-10-28 | 1,506 | 1,527 | 1,506 | 1,510 | 7,900 | 1,510 |
| 2014-10-27 | 1,524 | 1,535 | 1,514 | 1,518 | 9,800 | 1,518 |
| 2014-10-24 | 1,493 | 1,509 | 1,485 | 1,504 | 15,700 | 1,504 |
| 2014-10-23 | 1,473 | 1,490 | 1,473 | 1,484 | 10,000 | 1,484 |
| 2014-10-22 | 1,461 | 1,507 | 1,461 | 1,496 | 39,900 | 1,496 |
| 2014-10-21 | 1,465 | 1,471 | 1,451 | 1,451 | 15,300 | 1,451 |
| 2014-10-20 | 1,478 | 1,484 | 1,461 | 1,474 | 15,000 | 1,474 |
| 2014-10-17 | 1,469 | 1,472 | 1,442 | 1,442 | 25,800 | 1,442 |
| 2014-10-16 | 1,505 | 1,508 | 1,465 | 1,470 | 32,700 | 1,470 |
| 2014-10-15 | 1,524 | 1,541 | 1,504 | 1,529 | 12,100 | 1,529 |
| 2014-10-14 | 1,551 | 1,553 | 1,500 | 1,524 | 36,500 | 1,524 |
| 2014-10-10 | 1,603 | 1,610 | 1,581 | 1,582 | 22,200 | 1,582 |
| 2014-10-09 | 1,657 | 1,657 | 1,617 | 1,617 | 20,000 | 1,617 |
| 2014-10-08 | 1,640 | 1,669 | 1,640 | 1,661 | 12,400 | 1,661 |
| 2014-10-07 | 1,649 | 1,670 | 1,643 | 1,665 | 23,600 | 1,665 |
| 2014-10-06 | 1,626 | 1,647 | 1,626 | 1,642 | 17,300 | 1,642 |
| 2014-10-03 | 1,603 | 1,627 | 1,603 | 1,620 | 13,300 | 1,620 |
| 2014-10-02 | 1,630 | 1,630 | 1,607 | 1,607 | 33,400 | 1,607 |
| 2014-10-01 | 1,653 | 1,657 | 1,622 | 1,648 | 35,200 | 1,648 |
| 2014-09-30 | 1,675 | 1,675 | 1,656 | 1,668 | 22,800 | 1,668 |
| 2014-09-29 | 1,681 | 1,681 | 1,674 | 1,676 | 11,900 | 1,676 |
| 2014-09-26 | 1,677 | 1,682 | 1,674 | 1,679 | 13,600 | 1,679 |
| 2014-09-25 | 1,692 | 1,694 | 1,683 | 1,688 | 21,600 | 1,688 |
| 2014-09-24 | 1,685 | 1,692 | 1,684 | 1,692 | 19,500 | 1,692 |
| 2014-09-22 | 1,684 | 1,690 | 1,677 | 1,684 | 14,700 | 1,684 |
| 2014-09-19 | 1,679 | 1,690 | 1,679 | 1,681 | 17,800 | 1,681 |
| 2014-09-18 | 1,689 | 1,692 | 1,679 | 1,683 | 20,900 | 1,683 |
| 2014-09-17 | 1,692 | 1,692 | 1,677 | 1,677 | 19,000 | 1,677 |
| 2014-09-16 | 1,682 | 1,692 | 1,677 | 1,691 | 28,800 | 1,691 |
| 2014-09-12 | 1,667 | 1,685 | 1,666 | 1,673 | 27,500 | 1,673 |
| 2014-09-11 | 1,684 | 1,695 | 1,675 | 1,677 | 21,100 | 1,677 |
| 2014-09-10 | 1,679 | 1,684 | 1,675 | 1,684 | 10,900 | 1,684 |
| 2014-09-09 | 1,695 | 1,696 | 1,676 | 1,679 | 23,100 | 1,679 |
| 2014-09-08 | 1,679 | 1,693 | 1,679 | 1,692 | 14,200 | 1,692 |
| 2014-09-05 | 1,681 | 1,685 | 1,676 | 1,677 | 15,300 | 1,677 |
| 2014-09-04 | 1,690 | 1,690 | 1,681 | 1,683 | 23,300 | 1,683 |
| 2014-09-03 | 1,694 | 1,698 | 1,682 | 1,692 | 28,000 | 1,692 |
| 2014-09-02 | 1,710 | 1,710 | 1,680 | 1,694 | 24,300 | 1,694 |
| 2014-09-01 | 1,725 | 1,725 | 1,696 | 1,702 | 15,300 | 1,702 |
| 2014-08-29 | 1,717 | 1,722 | 1,700 | 1,713 | 15,200 | 1,713 |
| 2014-08-28 | 1,698 | 1,714 | 1,698 | 1,714 | 28,800 | 1,714 |
| 2014-08-27 | 1,704 | 1,708 | 1,695 | 1,698 | 23,200 | 1,698 |
| 2014-08-26 | 1,705 | 1,705 | 1,697 | 1,700 | 15,400 | 1,700 |
| 2014-08-25 | 1,695 | 1,713 | 1,694 | 1,698 | 22,600 | 1,698 |
| 2014-08-22 | 1,688 | 1,699 | 1,681 | 1,686 | 33,200 | 1,686 |
| 2014-08-21 | 1,705 | 1,707 | 1,686 | 1,689 | 36,800 | 1,689 |
| 2014-08-20 | 1,701 | 1,708 | 1,701 | 1,706 | 22,100 | 1,706 |
| 2014-08-19 | 1,718 | 1,725 | 1,701 | 1,705 | 29,500 | 1,705 |
| 2014-08-18 | 1,720 | 1,729 | 1,719 | 1,719 | 10,900 | 1,719 |
| 2014-08-15 | 1,716 | 1,724 | 1,712 | 1,720 | 15,200 | 1,720 |
| 2014-08-14 | 1,701 | 1,717 | 1,701 | 1,716 | 34,600 | 1,716 |
| 2014-08-13 | 1,710 | 1,733 | 1,700 | 1,709 | 82,200 | 1,709 |
| 2014-08-12 | 1,791 | 1,800 | 1,772 | 1,800 | 21,000 | 1,800 |
| 2014-08-11 | 1,753 | 1,781 | 1,753 | 1,777 | 17,100 | 1,777 |
| 2014-08-08 | 1,781 | 1,781 | 1,734 | 1,751 | 29,800 | 1,751 |
| 2014-08-07 | 1,785 | 1,793 | 1,773 | 1,787 | 18,900 | 1,787 |
| 2014-08-06 | 1,785 | 1,798 | 1,785 | 1,788 | 30,100 | 1,788 |
| 2014-08-05 | 1,790 | 1,802 | 1,787 | 1,790 | 16,900 | 1,790 |
| 2014-08-04 | 1,797 | 1,805 | 1,786 | 1,794 | 19,900 | 1,794 |
| 2014-08-01 | 1,788 | 1,803 | 1,785 | 1,788 | 40,500 | 1,788 |
| 2014-07-31 | 1,830 | 1,850 | 1,812 | 1,813 | 28,900 | 1,813 |
| 2014-07-30 | 1,870 | 1,874 | 1,821 | 1,836 | 61,300 | 1,836 |
| 2014-07-29 | 1,830 | 1,873 | 1,826 | 1,869 | 51,300 | 1,869 |
| 2014-07-28 | 1,799 | 1,830 | 1,796 | 1,822 | 51,300 | 1,822 |
| 2014-07-25 | 1,787 | 1,795 | 1,781 | 1,788 | 54,300 | 1,788 |
| 2014-07-24 | 1,776 | 1,783 | 1,772 | 1,780 | 29,400 | 1,780 |
| 2014-07-23 | 1,764 | 1,770 | 1,761 | 1,770 | 36,700 | 1,770 |
| 2014-07-22 | 1,795 | 1,796 | 1,762 | 1,770 | 56,700 | 1,770 |
| 2014-07-18 | 1,783 | 1,789 | 1,770 | 1,777 | 44,900 | 1,777 |
| 2014-07-17 | 1,799 | 1,807 | 1,787 | 1,791 | 37,400 | 1,791 |
| 2014-07-16 | 1,827 | 1,827 | 1,792 | 1,795 | 47,200 | 1,795 |
| 2014-07-15 | 1,826 | 1,839 | 1,826 | 1,828 | 16,000 | 1,828 |
| 2014-07-14 | 1,799 | 1,822 | 1,799 | 1,818 | 18,100 | 1,818 |
| 2014-07-11 | 1,825 | 1,825 | 1,782 | 1,798 | 46,100 | 1,798 |
| 2014-07-10 | 1,853 | 1,857 | 1,822 | 1,825 | 67,900 | 1,825 |
| 2014-07-09 | 1,880 | 1,880 | 1,852 | 1,857 | 49,900 | 1,857 |
| 2014-07-08 | 1,881 | 1,897 | 1,872 | 1,888 | 18,100 | 1,888 |
| 2014-07-07 | 1,889 | 1,922 | 1,874 | 1,881 | 57,400 | 1,881 |
| 2014-07-04 | 1,873 | 1,881 | 1,863 | 1,865 | 22,600 | 1,865 |
| 2014-07-03 | 1,887 | 1,888 | 1,861 | 1,866 | 30,200 | 1,866 |
| 2014-07-02 | 1,913 | 1,913 | 1,881 | 1,886 | 25,500 | 1,886 |
| 2014-07-01 | 1,878 | 1,900 | 1,875 | 1,893 | 52,400 | 1,893 |
| 2014-06-30 | 1,847 | 1,870 | 1,847 | 1,869 | 21,000 | 1,869 |
| 2014-06-27 | 1,866 | 1,868 | 1,841 | 1,847 | 39,100 | 1,847 |
| 2014-06-26 | 1,870 | 1,878 | 1,861 | 1,862 | 26,000 | 1,862 |
| 2014-06-25 | 1,885 | 1,886 | 1,868 | 1,868 | 23,600 | 1,868 |
| 2014-06-24 | 1,897 | 1,901 | 1,872 | 1,882 | 32,300 | 1,882 |
| 2014-06-23 | 1,854 | 1,897 | 1,844 | 1,897 | 50,100 | 1,897 |
| 2014-06-20 | 1,865 | 1,866 | 1,842 | 1,846 | 31,000 | 1,846 |
| 2014-06-19 | 1,861 | 1,868 | 1,853 | 1,859 | 29,000 | 1,859 |
| 2014-06-18 | 1,887 | 1,889 | 1,844 | 1,859 | 44,600 | 1,859 |
| 2014-06-17 | 1,880 | 1,890 | 1,861 | 1,877 | 27,200 | 1,877 |
| 2014-06-16 | 1,891 | 1,891 | 1,860 | 1,874 | 55,200 | 1,874 |
| 2014-06-13 | 1,899 | 1,899 | 1,884 | 1,891 | 37,800 | 1,891 |
| 2014-06-12 | 1,896 | 1,898 | 1,881 | 1,887 | 33,800 | 1,887 |
| 2014-06-11 | 1,888 | 1,913 | 1,888 | 1,905 | 26,700 | 1,905 |
| 2014-06-10 | 1,900 | 1,907 | 1,880 | 1,888 | 32,900 | 1,888 |
| 2014-06-09 | 1,908 | 1,919 | 1,888 | 1,897 | 27,200 | 1,897 |
| 2014-06-06 | 1,885 | 1,902 | 1,876 | 1,879 | 28,400 | 1,879 |
| 2014-06-05 | 1,907 | 1,915 | 1,886 | 1,893 | 14,900 | 1,893 |
| 2014-06-04 | 1,906 | 1,917 | 1,889 | 1,899 | 16,800 | 1,899 |
| 2014-06-03 | 1,909 | 1,919 | 1,900 | 1,902 | 18,200 | 1,902 |
| 2014-06-02 | 1,877 | 1,914 | 1,868 | 1,909 | 30,700 | 1,909 |
| 2014-05-30 | 1,903 | 1,906 | 1,865 | 1,877 | 23,400 | 1,877 |
| 2014-05-29 | 1,917 | 1,918 | 1,893 | 1,906 | 14,500 | 1,906 |
| 2014-05-28 | 1,914 | 1,914 | 1,883 | 1,911 | 9,800 | 1,911 |
| 2014-05-27 | 1,919 | 1,926 | 1,885 | 1,906 | 12,600 | 1,906 |
| 2014-05-26 | 1,920 | 1,958 | 1,898 | 1,928 | 22,900 | 1,928 |
| 2014-05-23 | 1,898 | 1,919 | 1,890 | 1,919 | 7,500 | 1,919 |
| 2014-05-22 | 1,894 | 1,905 | 1,848 | 1,892 | 13,800 | 1,892 |
| 2014-05-21 | 1,888 | 1,889 | 1,840 | 1,854 | 15,200 | 1,854 |
| 2014-05-20 | 1,911 | 1,913 | 1,885 | 1,888 | 10,400 | 1,888 |
| 2014-05-19 | 1,968 | 1,982 | 1,910 | 1,913 | 16,300 | 1,913 |
| 2014-05-16 | 2,028 | 2,028 | 1,966 | 1,968 | 25,600 | 1,968 |
| 2014-05-15 | 2,041 | 2,084 | 2,025 | 2,051 | 16,700 | 2,051 |
| 2014-05-14 | 1,998 | 2,085 | 1,970 | 2,083 | 51,400 | 2,083 |
| 2014-05-13 | 1,945 | 1,986 | 1,933 | 1,958 | 31,500 | 1,958 |
| 2014-05-12 | 1,960 | 1,960 | 1,911 | 1,917 | 9,100 | 1,917 |
| 2014-05-09 | 1,964 | 1,964 | 1,931 | 1,953 | 4,400 | 1,953 |
| 2014-05-08 | 1,934 | 1,972 | 1,934 | 1,953 | 5,900 | 1,953 |
| 2014-05-07 | 1,979 | 1,980 | 1,925 | 1,935 | 18,100 | 1,935 |
| 2014-05-02 | 1,946 | 1,978 | 1,927 | 1,978 | 25,200 | 1,978 |
| 2014-05-01 | 1,898 | 1,919 | 1,865 | 1,906 | 15,200 | 1,906 |
| 2014-04-30 | 1,896 | 1,896 | 1,856 | 1,868 | 5,400 | 1,868 |
| 2014-04-28 | 1,842 | 1,895 | 1,826 | 1,889 | 10,600 | 1,889 |
| 2014-04-25 | 1,876 | 1,906 | 1,830 | 1,850 | 19,100 | 1,850 |
| 2014-04-24 | 1,845 | 1,882 | 1,845 | 1,870 | 6,900 | 1,870 |
| 2014-04-23 | 1,836 | 1,885 | 1,836 | 1,856 | 10,800 | 1,856 |
| 2014-04-22 | 1,900 | 1,909 | 1,844 | 1,844 | 11,500 | 1,844 |
| 2014-04-21 | 1,910 | 1,947 | 1,884 | 1,891 | 12,300 | 1,891 |
| 2014-04-18 | 1,895 | 1,929 | 1,875 | 1,916 | 10,500 | 1,916 |
| 2014-04-17 | 1,882 | 1,927 | 1,875 | 1,888 | 16,500 | 1,888 |
| 2014-04-16 | 1,795 | 1,859 | 1,795 | 1,854 | 12,700 | 1,854 |
| 2014-04-15 | 1,815 | 1,832 | 1,795 | 1,795 | 8,700 | 1,795 |
| 2014-04-14 | 1,804 | 1,868 | 1,804 | 1,811 | 12,500 | 1,811 |
| 2014-04-11 | 1,800 | 1,801 | 1,767 | 1,790 | 23,900 | 1,790 |
| 2014-04-10 | 1,889 | 1,893 | 1,823 | 1,829 | 26,200 | 1,829 |
| 2014-04-09 | 1,928 | 1,928 | 1,850 | 1,862 | 53,000 | 1,862 |
| 2014-04-08 | 2,016 | 2,025 | 1,920 | 1,932 | 50,500 | 1,932 |
| 2014-04-07 | 2,060 | 2,066 | 2,043 | 2,054 | 34,000 | 2,054 |
| 2014-04-04 | 2,043 | 2,054 | 2,035 | 2,047 | 16,800 | 2,047 |
| 2014-04-03 | 2,018 | 2,062 | 2,015 | 2,042 | 35,600 | 2,042 |
| 2014-04-02 | 2,025 | 2,047 | 2,000 | 2,006 | 21,100 | 2,006 |
| 2014-04-01 | 2,031 | 2,051 | 2,003 | 2,014 | 25,100 | 2,014 |
| 2014-03-31 | 1,980 | 2,042 | 1,966 | 2,031 | 41,200 | 2,031 |
| 2014-03-28 | 1,961 | 1,961 | 1,919 | 1,943 | 27,200 | 1,943 |
| 2014-03-27 | 1,996 | 1,998 | 1,910 | 1,971 | 29,200 | 1,971 |
| 2014-03-26 | 1,920 | 2,021 | 1,898 | 2,009 | 79,700 | 2,009 |
| 2014-03-25 | 1,887 | 1,926 | 1,880 | 1,893 | 37,500 | 1,893 |
| 2014-03-24 | 1,849 | 1,929 | 1,843 | 1,879 | 47,600 | 1,879 |
| 2014-03-20 | 1,905 | 1,918 | 1,820 | 1,839 | 46,300 | 1,839 |
| 2014-03-19 | 1,954 | 1,966 | 1,903 | 1,910 | 28,500 | 1,910 |
| 2014-03-18 | 1,940 | 1,979 | 1,904 | 1,975 | 63,200 | 1,975 |
| 2014-03-17 | 1,862 | 1,945 | 1,862 | 1,918 | 41,600 | 1,918 |
| 2014-03-14 | 1,927 | 1,927 | 1,862 | 1,865 | 71,500 | 1,865 |
| 2014-03-13 | 2,022 | 2,025 | 1,965 | 1,987 | 43,000 | 1,987 |
| 2014-03-12 | 2,050 | 2,058 | 2,022 | 2,027 | 17,500 | 2,027 |
| 2014-03-11 | 2,065 | 2,083 | 2,022 | 2,062 | 27,200 | 2,062 |
| 2014-03-10 | 2,100 | 2,101 | 2,055 | 2,065 | 40,500 | 2,065 |
| 2014-03-07 | 2,026 | 2,080 | 2,026 | 2,065 | 33,900 | 2,065 |
| 2014-03-06 | 2,020 | 2,025 | 1,981 | 2,014 | 26,900 | 2,014 |
| 2014-03-05 | 1,989 | 2,067 | 1,989 | 2,008 | 33,800 | 2,008 |
| 2014-03-04 | 2,020 | 2,039 | 1,946 | 1,966 | 39,900 | 1,966 |
| 2014-03-03 | 2,006 | 2,046 | 1,976 | 2,036 | 33,300 | 2,036 |
| 2014-02-28 | 2,037 | 2,064 | 2,002 | 2,056 | 35,200 | 2,056 |
| 2014-02-27 | 2,094 | 2,109 | 2,036 | 2,045 | 40,200 | 2,045 |
| 2014-02-26 | 2,100 | 2,146 | 2,078 | 2,091 | 22,600 | 2,091 |
| 2014-02-25 | 2,077 | 2,124 | 2,045 | 2,108 | 40,500 | 2,108 |
| 2014-02-24 | 2,075 | 2,127 | 2,075 | 2,095 | 22,400 | 2,095 |
| 2014-02-21 | 2,073 | 2,125 | 2,072 | 2,118 | 26,500 | 2,118 |
| 2014-02-20 | 2,130 | 2,146 | 2,033 | 2,073 | 55,600 | 2,073 |
| 2014-02-19 | 2,200 | 2,208 | 2,164 | 2,177 | 34,200 | 2,177 |
| 2014-02-18 | 2,150 | 2,225 | 2,150 | 2,215 | 35,100 | 2,215 |
| 2014-02-17 | 2,184 | 2,189 | 2,127 | 2,150 | 34,400 | 2,150 |
| 2014-02-14 | 2,243 | 2,266 | 2,100 | 2,150 | 74,400 | 2,150 |
| 2014-02-13 | 2,173 | 2,265 | 2,123 | 2,243 | 128,300 | 2,243 |
| 2014-02-12 | 2,383 | 2,452 | 2,355 | 2,414 | 52,000 | 2,414 |
| 2014-02-10 | 2,312 | 2,387 | 2,306 | 2,324 | 35,000 | 2,324 |
| 2014-02-07 | 2,303 | 2,329 | 2,229 | 2,264 | 37,400 | 2,264 |
| 2014-02-06 | 2,147 | 2,320 | 2,147 | 2,280 | 52,400 | 2,280 |
| 2014-02-05 | 2,250 | 2,282 | 2,125 | 2,152 | 51,600 | 2,152 |
| 2014-02-04 | 2,060 | 2,181 | 2,003 | 2,121 | 101,000 | 2,121 |
| 2014-02-03 | 2,312 | 2,348 | 2,243 | 2,260 | 53,400 | 2,260 |
| 2014-01-31 | 2,458 | 2,544 | 2,317 | 2,358 | 70,500 | 2,358 |
| 2014-01-30 | 2,404 | 2,445 | 2,392 | 2,431 | 49,900 | 2,431 |
| 2014-01-29 | 2,455 | 2,512 | 2,432 | 2,454 | 43,600 | 2,454 |
| 2014-01-28 | 2,395 | 2,460 | 2,370 | 2,384 | 71,800 | 2,384 |
| 2014-01-27 | 2,482 | 2,530 | 2,351 | 2,364 | 146,700 | 2,364 |
| 2014-01-24 | 2,575 | 2,650 | 2,561 | 2,569 | 75,400 | 2,569 |
| 2014-01-23 | 2,636 | 2,750 | 2,560 | 2,657 | 101,000 | 2,657 |
| 2014-01-22 | 2,754 | 2,770 | 2,613 | 2,636 | 119,000 | 2,636 |
| 2014-01-21 | 2,874 | 2,874 | 2,711 | 2,754 | 107,200 | 2,754 |
| 2014-01-20 | 2,827 | 2,993 | 2,770 | 2,842 | 147,100 | 2,842 |
| 2014-01-17 | 2,653 | 2,900 | 2,651 | 2,877 | 184,500 | 2,877 |
| 2014-01-16 | 2,503 | 2,789 | 2,485 | 2,689 | 176,400 | 2,689 |
| 2014-01-15 | 2,430 | 2,489 | 2,430 | 2,465 | 58,500 | 2,465 |
| 2014-01-14 | 2,406 | 2,470 | 2,399 | 2,430 | 77,300 | 2,430 |
| 2014-01-10 | 2,456 | 2,497 | 2,390 | 2,478 | 131,700 | 2,478 |
| 2014-01-09 | 2,450 | 2,599 | 2,441 | 2,497 | 174,500 | 2,497 |
| 2014-01-08 | 2,222 | 2,495 | 2,222 | 2,467 | 251,700 | 2,467 |
| 2014-01-07 | 2,174 | 2,228 | 2,171 | 2,214 | 80,100 | 2,214 |
| 2014-01-06 | 2,049 | 2,290 | 2,048 | 2,188 | 233,500 | 2,188 |
分割・併合履歴 ： [2012-01-27]1株→1.1株 [1995-03-28]1株→1.2株
