2305 (株)スタジオアリス 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 | 1,639 | 1,652 | 1,634 | 1,645 | 35,600 | 1,645 |
| 2014-12-29 | 1,662 | 1,680 | 1,638 | 1,646 | 69,000 | 1,646 |
| 2014-12-26 | 1,671 | 1,688 | 1,651 | 1,665 | 105,700 | 1,665 |
| 2014-12-25 | 1,687 | 1,699 | 1,676 | 1,694 | 109,800 | 1,694 |
| 2014-12-24 | 1,685 | 1,702 | 1,675 | 1,690 | 103,500 | 1,690 |
| 2014-12-22 | 1,663 | 1,686 | 1,655 | 1,681 | 84,100 | 1,681 |
| 2014-12-19 | 1,645 | 1,663 | 1,634 | 1,663 | 120,100 | 1,663 |
| 2014-12-18 | 1,607 | 1,636 | 1,599 | 1,628 | 70,000 | 1,628 |
| 2014-12-17 | 1,587 | 1,602 | 1,579 | 1,591 | 41,500 | 1,591 |
| 2014-12-16 | 1,594 | 1,618 | 1,591 | 1,592 | 57,400 | 1,592 |
| 2014-12-15 | 1,620 | 1,620 | 1,594 | 1,595 | 45,500 | 1,595 |
| 2014-12-12 | 1,607 | 1,635 | 1,607 | 1,619 | 36,500 | 1,619 |
| 2014-12-11 | 1,595 | 1,619 | 1,580 | 1,615 | 37,500 | 1,615 |
| 2014-12-10 | 1,608 | 1,619 | 1,600 | 1,614 | 49,300 | 1,614 |
| 2014-12-09 | 1,600 | 1,632 | 1,600 | 1,620 | 43,900 | 1,620 |
| 2014-12-08 | 1,645 | 1,646 | 1,623 | 1,624 | 46,100 | 1,624 |
| 2014-12-05 | 1,646 | 1,646 | 1,622 | 1,645 | 50,900 | 1,645 |
| 2014-12-04 | 1,633 | 1,647 | 1,632 | 1,646 | 44,300 | 1,646 |
| 2014-12-03 | 1,625 | 1,635 | 1,618 | 1,629 | 38,200 | 1,629 |
| 2014-12-02 | 1,600 | 1,624 | 1,595 | 1,624 | 45,900 | 1,624 |
| 2014-12-01 | 1,590 | 1,616 | 1,590 | 1,603 | 48,900 | 1,603 |
| 2014-11-28 | 1,575 | 1,608 | 1,575 | 1,597 | 57,100 | 1,597 |
| 2014-11-27 | 1,579 | 1,580 | 1,569 | 1,572 | 32,400 | 1,572 |
| 2014-11-26 | 1,564 | 1,578 | 1,561 | 1,573 | 33,100 | 1,573 |
| 2014-11-25 | 1,566 | 1,572 | 1,541 | 1,570 | 45,200 | 1,570 |
| 2014-11-21 | 1,562 | 1,577 | 1,562 | 1,568 | 44,600 | 1,568 |
| 2014-11-20 | 1,539 | 1,578 | 1,537 | 1,571 | 99,400 | 1,571 |
| 2014-11-19 | 1,520 | 1,545 | 1,516 | 1,533 | 76,400 | 1,533 |
| 2014-11-18 | 1,501 | 1,519 | 1,500 | 1,517 | 43,800 | 1,517 |
| 2014-11-17 | 1,519 | 1,520 | 1,500 | 1,502 | 35,900 | 1,502 |
| 2014-11-14 | 1,514 | 1,520 | 1,497 | 1,517 | 53,900 | 1,517 |
| 2014-11-13 | 1,499 | 1,520 | 1,487 | 1,518 | 53,300 | 1,518 |
| 2014-11-12 | 1,472 | 1,522 | 1,470 | 1,499 | 118,500 | 1,499 |
| 2014-11-11 | 1,444 | 1,493 | 1,442 | 1,481 | 135,200 | 1,481 |
| 2014-11-10 | 1,426 | 1,440 | 1,424 | 1,433 | 28,600 | 1,433 |
| 2014-11-07 | 1,430 | 1,437 | 1,423 | 1,432 | 25,500 | 1,432 |
| 2014-11-06 | 1,450 | 1,450 | 1,427 | 1,430 | 34,700 | 1,430 |
| 2014-11-05 | 1,444 | 1,446 | 1,423 | 1,445 | 44,500 | 1,445 |
| 2014-11-04 | 1,451 | 1,455 | 1,442 | 1,442 | 48,300 | 1,442 |
| 2014-10-31 | 1,431 | 1,442 | 1,430 | 1,440 | 26,300 | 1,440 |
| 2014-10-30 | 1,440 | 1,444 | 1,424 | 1,428 | 33,600 | 1,428 |
| 2014-10-29 | 1,441 | 1,445 | 1,431 | 1,436 | 23,300 | 1,436 |
| 2014-10-28 | 1,409 | 1,447 | 1,409 | 1,430 | 49,100 | 1,430 |
| 2014-10-27 | 1,402 | 1,412 | 1,402 | 1,408 | 24,000 | 1,408 |
| 2014-10-24 | 1,404 | 1,410 | 1,402 | 1,403 | 26,800 | 1,403 |
| 2014-10-23 | 1,397 | 1,401 | 1,395 | 1,397 | 17,400 | 1,397 |
| 2014-10-22 | 1,401 | 1,406 | 1,394 | 1,397 | 29,700 | 1,397 |
| 2014-10-21 | 1,395 | 1,403 | 1,383 | 1,401 | 26,700 | 1,401 |
| 2014-10-20 | 1,385 | 1,398 | 1,383 | 1,387 | 21,800 | 1,387 |
| 2014-10-17 | 1,384 | 1,386 | 1,378 | 1,378 | 39,300 | 1,378 |
| 2014-10-16 | 1,386 | 1,392 | 1,384 | 1,385 | 36,600 | 1,385 |
| 2014-10-15 | 1,393 | 1,404 | 1,390 | 1,397 | 19,400 | 1,397 |
| 2014-10-14 | 1,388 | 1,400 | 1,384 | 1,384 | 30,500 | 1,384 |
| 2014-10-10 | 1,388 | 1,408 | 1,388 | 1,391 | 30,200 | 1,391 |
| 2014-10-09 | 1,415 | 1,415 | 1,396 | 1,397 | 27,400 | 1,397 |
| 2014-10-08 | 1,408 | 1,418 | 1,401 | 1,415 | 24,700 | 1,415 |
| 2014-10-07 | 1,415 | 1,419 | 1,409 | 1,409 | 26,800 | 1,409 |
| 2014-10-06 | 1,404 | 1,415 | 1,404 | 1,411 | 25,300 | 1,411 |
| 2014-10-03 | 1,390 | 1,405 | 1,388 | 1,402 | 26,600 | 1,402 |
| 2014-10-02 | 1,400 | 1,402 | 1,390 | 1,390 | 30,200 | 1,390 |
| 2014-10-01 | 1,407 | 1,413 | 1,395 | 1,412 | 34,800 | 1,412 |
| 2014-09-30 | 1,416 | 1,416 | 1,399 | 1,409 | 32,200 | 1,409 |
| 2014-09-29 | 1,401 | 1,410 | 1,399 | 1,410 | 29,900 | 1,410 |
| 2014-09-26 | 1,389 | 1,410 | 1,389 | 1,399 | 32,300 | 1,399 |
| 2014-09-25 | 1,390 | 1,398 | 1,386 | 1,396 | 44,300 | 1,396 |
| 2014-09-24 | 1,389 | 1,395 | 1,387 | 1,390 | 34,800 | 1,390 |
| 2014-09-22 | 1,392 | 1,398 | 1,388 | 1,390 | 35,300 | 1,390 |
| 2014-09-19 | 1,393 | 1,418 | 1,388 | 1,400 | 64,900 | 1,400 |
| 2014-09-18 | 1,399 | 1,402 | 1,388 | 1,399 | 40,300 | 1,399 |
| 2014-09-17 | 1,400 | 1,406 | 1,396 | 1,400 | 29,900 | 1,400 |
| 2014-09-16 | 1,387 | 1,398 | 1,384 | 1,392 | 51,500 | 1,392 |
| 2014-09-12 | 1,380 | 1,382 | 1,372 | 1,378 | 30,600 | 1,378 |
| 2014-09-11 | 1,383 | 1,383 | 1,371 | 1,372 | 26,700 | 1,372 |
| 2014-09-10 | 1,377 | 1,377 | 1,367 | 1,371 | 42,700 | 1,371 |
| 2014-09-09 | 1,403 | 1,409 | 1,370 | 1,380 | 67,300 | 1,380 |
| 2014-09-08 | 1,363 | 1,417 | 1,355 | 1,417 | 103,300 | 1,417 |
| 2014-09-05 | 1,370 | 1,372 | 1,359 | 1,361 | 47,900 | 1,361 |
| 2014-09-04 | 1,379 | 1,379 | 1,366 | 1,367 | 46,600 | 1,367 |
| 2014-09-03 | 1,373 | 1,383 | 1,371 | 1,373 | 41,100 | 1,373 |
| 2014-09-02 | 1,377 | 1,381 | 1,369 | 1,372 | 39,500 | 1,372 |
| 2014-09-01 | 1,387 | 1,391 | 1,374 | 1,377 | 47,000 | 1,377 |
| 2014-08-29 | 1,385 | 1,397 | 1,384 | 1,388 | 35,500 | 1,388 |
| 2014-08-28 | 1,402 | 1,404 | 1,384 | 1,387 | 71,700 | 1,387 |
| 2014-08-27 | 1,415 | 1,418 | 1,405 | 1,408 | 34,600 | 1,408 |
| 2014-08-26 | 1,415 | 1,429 | 1,411 | 1,414 | 46,500 | 1,414 |
| 2014-08-25 | 1,424 | 1,429 | 1,411 | 1,414 | 38,400 | 1,414 |
| 2014-08-22 | 1,414 | 1,425 | 1,413 | 1,423 | 24,500 | 1,423 |
| 2014-08-21 | 1,434 | 1,434 | 1,411 | 1,412 | 32,200 | 1,412 |
| 2014-08-20 | 1,425 | 1,432 | 1,416 | 1,419 | 42,000 | 1,419 |
| 2014-08-19 | 1,448 | 1,448 | 1,418 | 1,428 | 56,600 | 1,428 |
| 2014-08-18 | 1,444 | 1,458 | 1,443 | 1,447 | 17,200 | 1,447 |
| 2014-08-15 | 1,441 | 1,446 | 1,438 | 1,444 | 15,600 | 1,444 |
| 2014-08-14 | 1,443 | 1,447 | 1,438 | 1,443 | 18,900 | 1,443 |
| 2014-08-13 | 1,423 | 1,450 | 1,409 | 1,444 | 42,600 | 1,444 |
| 2014-08-12 | 1,400 | 1,420 | 1,382 | 1,409 | 89,300 | 1,409 |
| 2014-08-11 | 1,411 | 1,421 | 1,402 | 1,405 | 32,400 | 1,405 |
| 2014-08-08 | 1,429 | 1,430 | 1,402 | 1,405 | 37,500 | 1,405 |
| 2014-08-07 | 1,428 | 1,430 | 1,420 | 1,429 | 28,200 | 1,429 |
| 2014-08-06 | 1,440 | 1,440 | 1,427 | 1,430 | 35,800 | 1,430 |
| 2014-08-05 | 1,446 | 1,452 | 1,440 | 1,440 | 23,000 | 1,440 |
| 2014-08-04 | 1,443 | 1,453 | 1,438 | 1,446 | 19,700 | 1,446 |
| 2014-08-01 | 1,439 | 1,468 | 1,439 | 1,445 | 35,000 | 1,445 |
| 2014-07-31 | 1,471 | 1,472 | 1,442 | 1,444 | 49,100 | 1,444 |
| 2014-07-30 | 1,484 | 1,484 | 1,459 | 1,464 | 50,000 | 1,464 |
| 2014-07-29 | 1,474 | 1,485 | 1,466 | 1,483 | 32,100 | 1,483 |
| 2014-07-28 | 1,455 | 1,473 | 1,455 | 1,466 | 30,200 | 1,466 |
| 2014-07-25 | 1,453 | 1,459 | 1,450 | 1,455 | 15,600 | 1,455 |
| 2014-07-24 | 1,450 | 1,456 | 1,441 | 1,453 | 32,200 | 1,453 |
| 2014-07-23 | 1,450 | 1,456 | 1,447 | 1,450 | 12,500 | 1,450 |
| 2014-07-22 | 1,448 | 1,465 | 1,443 | 1,452 | 19,100 | 1,452 |
| 2014-07-18 | 1,442 | 1,445 | 1,435 | 1,440 | 23,100 | 1,440 |
| 2014-07-17 | 1,450 | 1,457 | 1,446 | 1,452 | 23,400 | 1,452 |
| 2014-07-16 | 1,447 | 1,452 | 1,443 | 1,445 | 25,800 | 1,445 |
| 2014-07-15 | 1,450 | 1,453 | 1,442 | 1,452 | 27,400 | 1,452 |
| 2014-07-14 | 1,442 | 1,451 | 1,438 | 1,444 | 21,300 | 1,444 |
| 2014-07-11 | 1,450 | 1,456 | 1,439 | 1,449 | 37,700 | 1,449 |
| 2014-07-10 | 1,460 | 1,468 | 1,450 | 1,450 | 38,700 | 1,450 |
| 2014-07-09 | 1,456 | 1,469 | 1,445 | 1,447 | 43,900 | 1,447 |
| 2014-07-08 | 1,480 | 1,482 | 1,456 | 1,471 | 67,100 | 1,471 |
| 2014-07-07 | 1,489 | 1,490 | 1,468 | 1,469 | 50,500 | 1,469 |
| 2014-07-04 | 1,487 | 1,492 | 1,483 | 1,489 | 69,200 | 1,489 |
| 2014-07-03 | 1,483 | 1,487 | 1,462 | 1,483 | 57,600 | 1,483 |
| 2014-07-02 | 1,485 | 1,485 | 1,476 | 1,480 | 71,400 | 1,480 |
| 2014-07-01 | 1,478 | 1,483 | 1,471 | 1,474 | 89,000 | 1,474 |
| 2014-06-30 | 1,459 | 1,477 | 1,455 | 1,477 | 111,600 | 1,477 |
| 2014-06-27 | 1,432 | 1,454 | 1,425 | 1,449 | 133,700 | 1,449 |
| 2014-06-26 | 1,441 | 1,448 | 1,410 | 1,432 | 336,700 | 1,432 |
| 2014-06-25 | 1,489 | 1,515 | 1,450 | 1,451 | 633,200 | 1,451 |
| 2014-06-24 | 1,488 | 1,505 | 1,482 | 1,490 | 169,400 | 1,490 |
| 2014-06-23 | 1,520 | 1,521 | 1,496 | 1,501 | 129,500 | 1,501 |
| 2014-06-20 | 1,544 | 1,546 | 1,515 | 1,524 | 104,000 | 1,524 |
| 2014-06-19 | 1,535 | 1,551 | 1,532 | 1,543 | 79,900 | 1,543 |
| 2014-06-18 | 1,559 | 1,559 | 1,537 | 1,540 | 76,700 | 1,540 |
| 2014-06-17 | 1,573 | 1,573 | 1,557 | 1,560 | 48,000 | 1,560 |
| 2014-06-16 | 1,562 | 1,577 | 1,558 | 1,570 | 87,800 | 1,570 |
| 2014-06-13 | 1,546 | 1,564 | 1,540 | 1,558 | 84,700 | 1,558 |
| 2014-06-12 | 1,537 | 1,553 | 1,530 | 1,551 | 84,500 | 1,551 |
| 2014-06-11 | 1,530 | 1,543 | 1,526 | 1,543 | 52,700 | 1,543 |
| 2014-06-10 | 1,537 | 1,543 | 1,520 | 1,524 | 46,100 | 1,524 |
| 2014-06-09 | 1,519 | 1,546 | 1,510 | 1,537 | 117,900 | 1,537 |
| 2014-06-06 | 1,531 | 1,533 | 1,508 | 1,520 | 105,200 | 1,520 |
| 2014-06-05 | 1,545 | 1,545 | 1,523 | 1,533 | 89,900 | 1,533 |
| 2014-06-04 | 1,546 | 1,560 | 1,529 | 1,544 | 108,700 | 1,544 |
| 2014-06-03 | 1,554 | 1,560 | 1,544 | 1,552 | 69,500 | 1,552 |
| 2014-06-02 | 1,523 | 1,564 | 1,507 | 1,553 | 147,800 | 1,553 |
| 2014-05-30 | 1,489 | 1,527 | 1,486 | 1,518 | 215,300 | 1,518 |
| 2014-05-29 | 1,477 | 1,484 | 1,462 | 1,478 | 71,800 | 1,478 |
| 2014-05-28 | 1,430 | 1,493 | 1,430 | 1,477 | 287,900 | 1,477 |
| 2014-05-27 | 1,441 | 1,468 | 1,430 | 1,443 | 142,400 | 1,443 |
| 2014-05-26 | 1,439 | 1,449 | 1,430 | 1,445 | 76,800 | 1,445 |
| 2014-05-23 | 1,437 | 1,440 | 1,390 | 1,433 | 133,000 | 1,433 |
| 2014-05-22 | 1,420 | 1,434 | 1,417 | 1,425 | 79,600 | 1,425 |
| 2014-05-21 | 1,412 | 1,418 | 1,396 | 1,405 | 53,000 | 1,405 |
| 2014-05-20 | 1,385 | 1,446 | 1,379 | 1,414 | 194,900 | 1,414 |
| 2014-05-19 | 1,400 | 1,409 | 1,366 | 1,374 | 130,000 | 1,374 |
| 2014-05-16 | 1,430 | 1,430 | 1,369 | 1,388 | 121,700 | 1,388 |
| 2014-05-15 | 1,436 | 1,444 | 1,400 | 1,430 | 124,400 | 1,430 |
| 2014-05-14 | 1,456 | 1,457 | 1,425 | 1,435 | 58,200 | 1,435 |
| 2014-05-13 | 1,445 | 1,469 | 1,409 | 1,466 | 159,200 | 1,466 |
| 2014-05-12 | 1,452 | 1,460 | 1,450 | 1,457 | 37,100 | 1,457 |
| 2014-05-09 | 1,456 | 1,462 | 1,450 | 1,452 | 32,900 | 1,452 |
| 2014-05-08 | 1,464 | 1,464 | 1,451 | 1,460 | 29,000 | 1,460 |
| 2014-05-07 | 1,465 | 1,466 | 1,445 | 1,449 | 44,600 | 1,449 |
| 2014-05-02 | 1,450 | 1,466 | 1,450 | 1,466 | 46,400 | 1,466 |
| 2014-05-01 | 1,421 | 1,452 | 1,420 | 1,450 | 89,000 | 1,450 |
| 2014-04-30 | 1,442 | 1,444 | 1,420 | 1,421 | 58,600 | 1,421 |
| 2014-04-28 | 1,442 | 1,445 | 1,432 | 1,441 | 49,100 | 1,441 |
| 2014-04-25 | 1,410 | 1,448 | 1,409 | 1,436 | 95,700 | 1,436 |
| 2014-04-24 | 1,398 | 1,409 | 1,389 | 1,408 | 60,900 | 1,408 |
| 2014-04-23 | 1,394 | 1,398 | 1,392 | 1,397 | 23,500 | 1,397 |
| 2014-04-22 | 1,389 | 1,396 | 1,386 | 1,387 | 38,800 | 1,387 |
| 2014-04-21 | 1,389 | 1,394 | 1,386 | 1,387 | 37,600 | 1,387 |
| 2014-04-18 | 1,389 | 1,390 | 1,372 | 1,384 | 36,900 | 1,384 |
| 2014-04-17 | 1,363 | 1,388 | 1,363 | 1,381 | 38,000 | 1,381 |
| 2014-04-16 | 1,355 | 1,367 | 1,348 | 1,367 | 58,100 | 1,367 |
| 2014-04-15 | 1,346 | 1,350 | 1,340 | 1,344 | 22,500 | 1,344 |
| 2014-04-14 | 1,334 | 1,352 | 1,329 | 1,346 | 31,000 | 1,346 |
| 2014-04-11 | 1,329 | 1,339 | 1,318 | 1,329 | 32,400 | 1,329 |
| 2014-04-10 | 1,335 | 1,359 | 1,330 | 1,338 | 53,700 | 1,338 |
| 2014-04-09 | 1,341 | 1,343 | 1,317 | 1,318 | 65,000 | 1,318 |
| 2014-04-08 | 1,332 | 1,372 | 1,326 | 1,351 | 97,800 | 1,351 |
| 2014-04-07 | 1,320 | 1,337 | 1,320 | 1,330 | 61,100 | 1,330 |
| 2014-04-04 | 1,316 | 1,329 | 1,314 | 1,323 | 47,600 | 1,323 |
| 2014-04-03 | 1,319 | 1,325 | 1,312 | 1,322 | 55,400 | 1,322 |
| 2014-04-02 | 1,307 | 1,323 | 1,301 | 1,308 | 56,800 | 1,308 |
| 2014-04-01 | 1,300 | 1,308 | 1,294 | 1,308 | 50,600 | 1,308 |
| 2014-03-31 | 1,315 | 1,315 | 1,291 | 1,301 | 82,600 | 1,301 |
| 2014-03-28 | 1,314 | 1,314 | 1,292 | 1,310 | 66,300 | 1,310 |
| 2014-03-27 | 1,291 | 1,295 | 1,274 | 1,291 | 62,600 | 1,291 |
| 2014-03-26 | 1,301 | 1,308 | 1,287 | 1,301 | 62,700 | 1,301 |
| 2014-03-25 | 1,326 | 1,329 | 1,303 | 1,306 | 49,400 | 1,306 |
| 2014-03-24 | 1,329 | 1,350 | 1,324 | 1,334 | 49,700 | 1,334 |
| 2014-03-20 | 1,331 | 1,343 | 1,331 | 1,331 | 26,900 | 1,331 |
| 2014-03-19 | 1,341 | 1,341 | 1,327 | 1,331 | 17,000 | 1,331 |
| 2014-03-18 | 1,322 | 1,332 | 1,312 | 1,328 | 19,500 | 1,328 |
| 2014-03-17 | 1,311 | 1,318 | 1,305 | 1,307 | 21,400 | 1,307 |
| 2014-03-14 | 1,320 | 1,320 | 1,307 | 1,307 | 52,000 | 1,307 |
| 2014-03-13 | 1,328 | 1,336 | 1,326 | 1,327 | 20,700 | 1,327 |
| 2014-03-12 | 1,338 | 1,347 | 1,326 | 1,328 | 29,600 | 1,328 |
| 2014-03-11 | 1,356 | 1,359 | 1,338 | 1,343 | 54,500 | 1,343 |
| 2014-03-10 | 1,358 | 1,371 | 1,356 | 1,356 | 29,000 | 1,356 |
| 2014-03-07 | 1,341 | 1,377 | 1,341 | 1,375 | 42,100 | 1,375 |
| 2014-03-06 | 1,370 | 1,370 | 1,343 | 1,345 | 24,800 | 1,345 |
| 2014-03-05 | 1,368 | 1,377 | 1,358 | 1,362 | 23,800 | 1,362 |
| 2014-03-04 | 1,340 | 1,370 | 1,335 | 1,368 | 29,500 | 1,368 |
| 2014-03-03 | 1,361 | 1,366 | 1,350 | 1,350 | 21,200 | 1,350 |
| 2014-02-28 | 1,358 | 1,370 | 1,345 | 1,360 | 31,100 | 1,360 |
| 2014-02-27 | 1,380 | 1,385 | 1,365 | 1,369 | 23,600 | 1,369 |
| 2014-02-26 | 1,370 | 1,379 | 1,365 | 1,374 | 17,800 | 1,374 |
| 2014-02-25 | 1,365 | 1,384 | 1,361 | 1,382 | 45,600 | 1,382 |
| 2014-02-24 | 1,342 | 1,359 | 1,340 | 1,352 | 25,200 | 1,352 |
| 2014-02-21 | 1,356 | 1,363 | 1,336 | 1,342 | 63,100 | 1,342 |
| 2014-02-20 | 1,375 | 1,375 | 1,349 | 1,356 | 51,800 | 1,356 |
| 2014-02-19 | 1,375 | 1,383 | 1,373 | 1,375 | 23,100 | 1,375 |
| 2014-02-18 | 1,374 | 1,389 | 1,373 | 1,387 | 72,000 | 1,387 |
| 2014-02-17 | 1,374 | 1,384 | 1,356 | 1,373 | 40,300 | 1,373 |
| 2014-02-14 | 1,360 | 1,378 | 1,357 | 1,374 | 54,100 | 1,374 |
| 2014-02-13 | 1,386 | 1,388 | 1,363 | 1,366 | 74,800 | 1,366 |
| 2014-02-12 | 1,353 | 1,400 | 1,353 | 1,392 | 123,000 | 1,392 |
| 2014-02-10 | 1,314 | 1,328 | 1,308 | 1,315 | 31,000 | 1,315 |
| 2014-02-07 | 1,315 | 1,316 | 1,293 | 1,305 | 38,400 | 1,305 |
| 2014-02-06 | 1,260 | 1,311 | 1,260 | 1,293 | 66,400 | 1,293 |
| 2014-02-05 | 1,250 | 1,261 | 1,232 | 1,255 | 66,000 | 1,255 |
| 2014-02-04 | 1,225 | 1,238 | 1,202 | 1,230 | 163,300 | 1,230 |
| 2014-02-03 | 1,345 | 1,355 | 1,289 | 1,298 | 114,800 | 1,298 |
| 2014-01-31 | 1,369 | 1,376 | 1,351 | 1,356 | 39,400 | 1,356 |
| 2014-01-30 | 1,378 | 1,385 | 1,368 | 1,371 | 35,900 | 1,371 |
| 2014-01-29 | 1,390 | 1,392 | 1,380 | 1,388 | 18,600 | 1,388 |
| 2014-01-28 | 1,352 | 1,393 | 1,350 | 1,381 | 67,800 | 1,381 |
| 2014-01-27 | 1,365 | 1,377 | 1,350 | 1,355 | 68,200 | 1,355 |
| 2014-01-24 | 1,379 | 1,386 | 1,372 | 1,374 | 66,000 | 1,374 |
| 2014-01-23 | 1,391 | 1,393 | 1,382 | 1,382 | 34,500 | 1,382 |
| 2014-01-22 | 1,390 | 1,394 | 1,386 | 1,390 | 20,000 | 1,390 |
| 2014-01-21 | 1,395 | 1,396 | 1,390 | 1,390 | 29,400 | 1,390 |
| 2014-01-20 | 1,390 | 1,396 | 1,389 | 1,392 | 23,100 | 1,392 |
| 2014-01-17 | 1,396 | 1,396 | 1,382 | 1,390 | 27,800 | 1,390 |
| 2014-01-16 | 1,399 | 1,399 | 1,387 | 1,393 | 37,200 | 1,393 |
| 2014-01-15 | 1,388 | 1,397 | 1,378 | 1,397 | 52,300 | 1,397 |
| 2014-01-14 | 1,382 | 1,394 | 1,377 | 1,382 | 42,600 | 1,382 |
| 2014-01-10 | 1,382 | 1,386 | 1,370 | 1,384 | 56,600 | 1,384 |
| 2014-01-09 | 1,392 | 1,397 | 1,381 | 1,387 | 38,000 | 1,387 |
| 2014-01-08 | 1,397 | 1,398 | 1,390 | 1,397 | 38,000 | 1,397 |
| 2014-01-07 | 1,395 | 1,396 | 1,382 | 1,386 | 51,800 | 1,386 |
| 2014-01-06 | 1,385 | 1,399 | 1,382 | 1,398 | 73,300 | 1,398 |
分割・併合履歴 ： [2003-12-25]1株→2株 [2002-12-25]1株→1.3株
