3293 アズマハウス(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 | 1,672 | 1,678 | 1,665 | 1,678 | 10,100 | 839 |
| 2014-12-29 | 1,661 | 1,679 | 1,661 | 1,675 | 5,500 | 837.50 |
| 2014-12-26 | 1,665 | 1,677 | 1,654 | 1,660 | 10,900 | 830 |
| 2014-12-25 | 1,664 | 1,675 | 1,635 | 1,665 | 8,000 | 832.50 |
| 2014-12-24 | 1,630 | 1,664 | 1,630 | 1,664 | 22,600 | 832 |
| 2014-12-22 | 1,619 | 1,634 | 1,614 | 1,626 | 8,500 | 813 |
| 2014-12-19 | 1,618 | 1,620 | 1,611 | 1,611 | 2,900 | 805.50 |
| 2014-12-18 | 1,606 | 1,620 | 1,603 | 1,615 | 9,600 | 807.50 |
| 2014-12-17 | 1,585 | 1,607 | 1,585 | 1,593 | 5,900 | 796.50 |
| 2014-12-16 | 1,602 | 1,603 | 1,590 | 1,590 | 7,300 | 795 |
| 2014-12-15 | 1,600 | 1,617 | 1,600 | 1,602 | 12,600 | 801 |
| 2014-12-12 | 1,606 | 1,619 | 1,597 | 1,600 | 5,300 | 800 |
| 2014-12-11 | 1,588 | 1,588 | 1,580 | 1,585 | 5,300 | 792.50 |
| 2014-12-10 | 1,592 | 1,595 | 1,583 | 1,583 | 5,600 | 791.50 |
| 2014-12-09 | 1,597 | 1,599 | 1,595 | 1,595 | 3,300 | 797.50 |
| 2014-12-08 | 1,600 | 1,600 | 1,597 | 1,597 | 5,300 | 798.50 |
| 2014-12-05 | 1,600 | 1,600 | 1,595 | 1,600 | 3,500 | 800 |
| 2014-12-04 | 1,604 | 1,605 | 1,592 | 1,600 | 6,900 | 800 |
| 2014-12-03 | 1,598 | 1,604 | 1,597 | 1,600 | 4,800 | 800 |
| 2014-12-02 | 1,594 | 1,600 | 1,592 | 1,600 | 6,100 | 800 |
| 2014-12-01 | 1,592 | 1,592 | 1,584 | 1,591 | 7,200 | 795.50 |
| 2014-11-28 | 1,585 | 1,585 | 1,580 | 1,582 | 4,700 | 791 |
| 2014-11-27 | 1,587 | 1,593 | 1,582 | 1,585 | 3,300 | 792.50 |
| 2014-11-26 | 1,569 | 1,588 | 1,560 | 1,588 | 9,800 | 794 |
| 2014-11-25 | 1,576 | 1,592 | 1,550 | 1,569 | 41,200 | 784.50 |
| 2014-11-21 | 1,600 | 1,600 | 1,571 | 1,571 | 43,700 | 785.50 |
| 2014-11-20 | 1,604 | 1,608 | 1,601 | 1,601 | 6,000 | 800.50 |
| 2014-11-19 | 1,605 | 1,609 | 1,601 | 1,608 | 4,500 | 804 |
| 2014-11-18 | 1,602 | 1,608 | 1,602 | 1,605 | 2,600 | 802.50 |
| 2014-11-17 | 1,615 | 1,620 | 1,604 | 1,604 | 5,200 | 802 |
| 2014-11-14 | 1,620 | 1,620 | 1,613 | 1,613 | 9,700 | 806.50 |
| 2014-11-13 | 1,607 | 1,611 | 1,600 | 1,601 | 8,200 | 800.50 |
| 2014-11-12 | 1,616 | 1,617 | 1,610 | 1,612 | 3,500 | 806 |
| 2014-11-11 | 1,615 | 1,617 | 1,610 | 1,616 | 1,400 | 808 |
| 2014-11-10 | 1,610 | 1,613 | 1,600 | 1,608 | 2,100 | 804 |
| 2014-11-07 | 1,605 | 1,614 | 1,589 | 1,608 | 7,200 | 804 |
| 2014-11-06 | 1,612 | 1,612 | 1,603 | 1,604 | 3,800 | 802 |
| 2014-11-05 | 1,620 | 1,620 | 1,600 | 1,611 | 3,800 | 805.50 |
| 2014-11-04 | 1,621 | 1,623 | 1,602 | 1,620 | 26,500 | 810 |
| 2014-10-31 | 1,595 | 1,600 | 1,585 | 1,585 | 5,300 | 792.50 |
| 2014-10-30 | 1,590 | 1,594 | 1,580 | 1,585 | 6,900 | 792.50 |
| 2014-10-29 | 1,590 | 1,594 | 1,580 | 1,594 | 2,900 | 797 |
| 2014-10-28 | 1,590 | 1,597 | 1,586 | 1,587 | 2,800 | 793.50 |
| 2014-10-27 | 1,591 | 1,597 | 1,590 | 1,590 | 2,000 | 795 |
| 2014-10-24 | 1,599 | 1,600 | 1,585 | 1,588 | 2,500 | 794 |
| 2014-10-23 | 1,588 | 1,594 | 1,588 | 1,594 | 900 | 797 |
| 2014-10-22 | 1,582 | 1,593 | 1,582 | 1,588 | 4,000 | 794 |
| 2014-10-21 | 1,590 | 1,592 | 1,580 | 1,590 | 2,900 | 795 |
| 2014-10-20 | 1,582 | 1,590 | 1,580 | 1,590 | 2,900 | 795 |
| 2014-10-17 | 1,573 | 1,584 | 1,570 | 1,570 | 4,100 | 785 |
| 2014-10-16 | 1,584 | 1,584 | 1,570 | 1,573 | 5,400 | 786.50 |
| 2014-10-15 | 1,617 | 1,617 | 1,586 | 1,586 | 2,300 | 793 |
| 2014-10-14 | 1,581 | 1,588 | 1,580 | 1,580 | 15,600 | 790 |
| 2014-10-10 | 1,600 | 1,604 | 1,590 | 1,590 | 8,100 | 795 |
| 2014-10-09 | 1,613 | 1,618 | 1,606 | 1,607 | 5,200 | 803.50 |
| 2014-10-08 | 1,601 | 1,620 | 1,600 | 1,611 | 5,000 | 805.50 |
| 2014-10-07 | 1,614 | 1,618 | 1,608 | 1,608 | 2,000 | 804 |
| 2014-10-06 | 1,618 | 1,621 | 1,612 | 1,615 | 2,100 | 807.50 |
| 2014-10-03 | 1,597 | 1,614 | 1,592 | 1,600 | 8,400 | 800 |
| 2014-10-02 | 1,616 | 1,617 | 1,597 | 1,597 | 17,300 | 798.50 |
| 2014-10-01 | 1,625 | 1,625 | 1,616 | 1,616 | 6,000 | 808 |
| 2014-09-30 | 1,624 | 1,625 | 1,618 | 1,625 | 2,300 | 812.50 |
| 2014-09-29 | 1,620 | 1,621 | 1,620 | 1,620 | 2,100 | 810 |
| 2014-09-26 | 1,615 | 1,625 | 1,615 | 1,620 | 5,300 | 810 |
| 2014-09-25 | 1,630 | 1,630 | 1,616 | 1,629 | 9,600 | 814.50 |
| 2014-09-24 | 1,629 | 1,630 | 1,619 | 1,630 | 9,600 | 815 |
| 2014-09-22 | 1,624 | 1,628 | 1,623 | 1,628 | 3,600 | 814 |
| 2014-09-19 | 1,625 | 1,625 | 1,619 | 1,620 | 7,600 | 810 |
| 2014-09-18 | 1,620 | 1,623 | 1,619 | 1,619 | 8,300 | 809.50 |
| 2014-09-17 | 1,635 | 1,635 | 1,621 | 1,623 | 7,300 | 811.50 |
| 2014-09-16 | 1,622 | 1,629 | 1,622 | 1,629 | 5,000 | 814.50 |
| 2014-09-12 | 1,636 | 1,642 | 1,619 | 1,619 | 13,100 | 809.50 |
| 2014-09-11 | 1,630 | 1,638 | 1,628 | 1,633 | 10,400 | 816.50 |
| 2014-09-10 | 1,620 | 1,624 | 1,620 | 1,624 | 3,300 | 812 |
| 2014-09-09 | 1,619 | 1,634 | 1,617 | 1,620 | 10,200 | 810 |
| 2014-09-08 | 1,613 | 1,618 | 1,609 | 1,617 | 7,700 | 808.50 |
| 2014-09-05 | 1,608 | 1,609 | 1,603 | 1,608 | 5,500 | 804 |
| 2014-09-04 | 1,609 | 1,611 | 1,603 | 1,607 | 8,400 | 803.50 |
| 2014-09-03 | 1,605 | 1,615 | 1,600 | 1,605 | 11,300 | 802.50 |
| 2014-09-02 | 1,608 | 1,612 | 1,600 | 1,605 | 9,100 | 802.50 |
| 2014-09-01 | 1,598 | 1,608 | 1,590 | 1,605 | 6,200 | 802.50 |
| 2014-08-29 | 1,594 | 1,594 | 1,586 | 1,589 | 5,700 | 794.50 |
| 2014-08-28 | 1,599 | 1,599 | 1,587 | 1,594 | 8,900 | 797 |
| 2014-08-27 | 1,581 | 1,586 | 1,576 | 1,586 | 7,800 | 793 |
| 2014-08-26 | 1,588 | 1,588 | 1,577 | 1,581 | 4,700 | 790.50 |
| 2014-08-25 | 1,573 | 1,590 | 1,570 | 1,583 | 10,200 | 791.50 |
| 2014-08-22 | 1,580 | 1,584 | 1,570 | 1,570 | 7,500 | 785 |
| 2014-08-21 | 1,579 | 1,582 | 1,566 | 1,575 | 14,700 | 787.50 |
| 2014-08-20 | 1,600 | 1,603 | 1,576 | 1,580 | 25,300 | 790 |
| 2014-08-19 | 1,598 | 1,602 | 1,597 | 1,598 | 1,600 | 799 |
| 2014-08-18 | 1,600 | 1,602 | 1,584 | 1,598 | 8,300 | 799 |
| 2014-08-15 | 1,611 | 1,612 | 1,527 | 1,605 | 29,200 | 802.50 |
| 2014-08-14 | 1,618 | 1,619 | 1,609 | 1,617 | 5,600 | 808.50 |
| 2014-08-13 | 1,615 | 1,619 | 1,611 | 1,613 | 4,700 | 806.50 |
| 2014-08-12 | 1,623 | 1,623 | 1,617 | 1,619 | 6,000 | 809.50 |
| 2014-08-11 | 1,621 | 1,627 | 1,621 | 1,623 | 2,500 | 811.50 |
| 2014-08-08 | 1,623 | 1,628 | 1,618 | 1,618 | 10,400 | 809 |
| 2014-08-07 | 1,625 | 1,643 | 1,622 | 1,623 | 6,600 | 811.50 |
| 2014-08-06 | 1,645 | 1,645 | 1,630 | 1,630 | 5,200 | 815 |
| 2014-08-05 | 1,650 | 1,650 | 1,642 | 1,645 | 2,300 | 822.50 |
| 2014-08-04 | 1,652 | 1,655 | 1,645 | 1,654 | 10,100 | 827 |
| 2014-08-01 | 1,642 | 1,651 | 1,630 | 1,638 | 11,400 | 819 |
| 2014-07-31 | 1,653 | 1,655 | 1,647 | 1,650 | 12,000 | 825 |
| 2014-07-30 | 1,646 | 1,650 | 1,643 | 1,650 | 12,900 | 825 |
| 2014-07-29 | 1,648 | 1,651 | 1,641 | 1,647 | 17,300 | 823.50 |
| 2014-07-28 | 1,650 | 1,650 | 1,640 | 1,649 | 6,700 | 824.50 |
| 2014-07-25 | 1,638 | 1,644 | 1,631 | 1,644 | 6,000 | 822 |
| 2014-07-24 | 1,632 | 1,638 | 1,631 | 1,632 | 4,200 | 816 |
| 2014-07-23 | 1,640 | 1,644 | 1,633 | 1,634 | 7,700 | 817 |
| 2014-07-22 | 1,647 | 1,647 | 1,628 | 1,634 | 6,500 | 817 |
| 2014-07-18 | 1,637 | 1,640 | 1,632 | 1,634 | 9,900 | 817 |
| 2014-07-17 | 1,650 | 1,650 | 1,638 | 1,643 | 6,300 | 821.50 |
| 2014-07-16 | 1,650 | 1,651 | 1,638 | 1,651 | 12,100 | 825.50 |
| 2014-07-15 | 1,640 | 1,655 | 1,640 | 1,655 | 12,400 | 827.50 |
| 2014-07-14 | 1,631 | 1,648 | 1,629 | 1,648 | 15,700 | 824 |
| 2014-07-11 | 1,629 | 1,636 | 1,624 | 1,631 | 10,500 | 815.50 |
| 2014-07-10 | 1,625 | 1,641 | 1,613 | 1,629 | 31,600 | 814.50 |
| 2014-07-09 | 1,630 | 1,633 | 1,621 | 1,625 | 10,200 | 812.50 |
| 2014-07-08 | 1,635 | 1,635 | 1,626 | 1,630 | 9,300 | 815 |
| 2014-07-07 | 1,630 | 1,637 | 1,629 | 1,635 | 9,300 | 817.50 |
| 2014-07-04 | 1,629 | 1,635 | 1,624 | 1,626 | 6,000 | 813 |
| 2014-07-03 | 1,630 | 1,630 | 1,624 | 1,625 | 4,700 | 812.50 |
| 2014-07-02 | 1,632 | 1,633 | 1,624 | 1,624 | 8,900 | 812 |
| 2014-07-01 | 1,630 | 1,634 | 1,620 | 1,632 | 9,600 | 816 |
| 2014-06-30 | 1,622 | 1,625 | 1,605 | 1,625 | 7,500 | 812.50 |
| 2014-06-27 | 1,620 | 1,627 | 1,600 | 1,615 | 21,000 | 807.50 |
| 2014-06-26 | 1,615 | 1,618 | 1,608 | 1,618 | 7,900 | 809 |
| 2014-06-25 | 1,608 | 1,619 | 1,608 | 1,615 | 11,200 | 807.50 |
| 2014-06-24 | 1,620 | 1,620 | 1,607 | 1,608 | 9,200 | 804 |
| 2014-06-23 | 1,630 | 1,630 | 1,605 | 1,610 | 13,300 | 805 |
| 2014-06-20 | 1,619 | 1,624 | 1,605 | 1,622 | 9,100 | 811 |
| 2014-06-19 | 1,632 | 1,633 | 1,607 | 1,615 | 10,500 | 807.50 |
| 2014-06-18 | 1,638 | 1,640 | 1,590 | 1,629 | 23,400 | 814.50 |
| 2014-06-17 | 1,570 | 1,608 | 1,570 | 1,608 | 32,300 | 804 |
| 2014-06-16 | 1,549 | 1,574 | 1,549 | 1,568 | 11,600 | 784 |
| 2014-06-13 | 1,544 | 1,549 | 1,533 | 1,544 | 10,500 | 772 |
| 2014-06-12 | 1,539 | 1,544 | 1,532 | 1,544 | 6,000 | 772 |
| 2014-06-11 | 1,539 | 1,539 | 1,525 | 1,539 | 11,100 | 769.50 |
| 2014-06-10 | 1,543 | 1,544 | 1,533 | 1,535 | 4,500 | 767.50 |
| 2014-06-09 | 1,553 | 1,553 | 1,531 | 1,539 | 8,400 | 769.50 |
| 2014-06-06 | 1,527 | 1,533 | 1,527 | 1,533 | 1,400 | 766.50 |
| 2014-06-05 | 1,530 | 1,537 | 1,521 | 1,526 | 7,500 | 763 |
| 2014-06-04 | 1,532 | 1,535 | 1,530 | 1,530 | 2,100 | 765 |
| 2014-06-03 | 1,540 | 1,545 | 1,531 | 1,531 | 3,500 | 765.50 |
| 2014-06-02 | 1,540 | 1,540 | 1,520 | 1,540 | 4,500 | 770 |
| 2014-05-30 | 1,530 | 1,530 | 1,520 | 1,523 | 13,700 | 761.50 |
| 2014-05-29 | 1,531 | 1,531 | 1,525 | 1,525 | 30,200 | 762.50 |
| 2014-05-28 | 1,530 | 1,550 | 1,530 | 1,531 | 18,000 | 765.50 |
| 2014-05-27 | 1,536 | 1,542 | 1,536 | 1,539 | 2,500 | 769.50 |
| 2014-05-26 | 1,540 | 1,545 | 1,536 | 1,536 | 2,400 | 768 |
| 2014-05-23 | 1,520 | 1,537 | 1,519 | 1,536 | 5,100 | 768 |
| 2014-05-22 | 1,530 | 1,539 | 1,513 | 1,523 | 4,800 | 761.50 |
| 2014-05-21 | 1,531 | 1,540 | 1,522 | 1,522 | 4,400 | 761 |
| 2014-05-20 | 1,543 | 1,543 | 1,535 | 1,535 | 3,500 | 767.50 |
| 2014-05-19 | 1,550 | 1,550 | 1,530 | 1,530 | 2,700 | 765 |
| 2014-05-16 | 1,533 | 1,552 | 1,533 | 1,550 | 4,500 | 775 |
| 2014-05-15 | 1,551 | 1,560 | 1,535 | 1,554 | 34,100 | 777 |
| 2014-05-14 | 1,502 | 1,519 | 1,502 | 1,519 | 5,100 | 759.50 |
| 2014-05-13 | 1,510 | 1,512 | 1,500 | 1,501 | 3,900 | 750.50 |
| 2014-05-12 | 1,505 | 1,511 | 1,497 | 1,505 | 6,100 | 752.50 |
| 2014-05-09 | 1,516 | 1,520 | 1,502 | 1,503 | 7,900 | 751.50 |
| 2014-05-08 | 1,529 | 1,531 | 1,512 | 1,520 | 3,300 | 760 |
| 2014-05-07 | 1,520 | 1,520 | 1,501 | 1,520 | 2,000 | 760 |
| 2014-05-02 | 1,515 | 1,530 | 1,507 | 1,526 | 4,100 | 763 |
| 2014-05-01 | 1,501 | 1,512 | 1,501 | 1,512 | 2,500 | 756 |
| 2014-04-30 | 1,508 | 1,515 | 1,500 | 1,515 | 7,100 | 757.50 |
| 2014-04-28 | 1,500 | 1,500 | 1,495 | 1,500 | 4,400 | 750 |
| 2014-04-25 | 1,505 | 1,505 | 1,500 | 1,504 | 4,100 | 752 |
| 2014-04-24 | 1,505 | 1,509 | 1,494 | 1,509 | 3,700 | 754.50 |
| 2014-04-23 | 1,515 | 1,515 | 1,500 | 1,504 | 3,200 | 752 |
| 2014-04-22 | 1,544 | 1,544 | 1,495 | 1,500 | 11,300 | 750 |
| 2014-04-21 | 1,524 | 1,535 | 1,512 | 1,532 | 4,200 | 766 |
| 2014-04-18 | 1,503 | 1,520 | 1,500 | 1,519 | 4,600 | 759.50 |
| 2014-04-17 | 1,510 | 1,513 | 1,498 | 1,502 | 4,300 | 751 |
| 2014-04-16 | 1,500 | 1,509 | 1,500 | 1,509 | 4,400 | 754.50 |
| 2014-04-15 | 1,500 | 1,500 | 1,486 | 1,490 | 3,200 | 745 |
| 2014-04-14 | 1,500 | 1,500 | 1,485 | 1,486 | 6,000 | 743 |
| 2014-04-11 | 1,500 | 1,508 | 1,494 | 1,494 | 14,900 | 747 |
| 2014-04-10 | 1,540 | 1,540 | 1,520 | 1,520 | 14,000 | 760 |
| 2014-04-09 | 1,531 | 1,535 | 1,526 | 1,531 | 6,700 | 765.50 |
| 2014-04-08 | 1,563 | 1,566 | 1,520 | 1,550 | 8,400 | 775 |
| 2014-04-07 | 1,595 | 1,600 | 1,577 | 1,577 | 8,100 | 788.50 |
| 2014-04-04 | 1,582 | 1,592 | 1,573 | 1,588 | 2,800 | 794 |
| 2014-04-03 | 1,593 | 1,593 | 1,562 | 1,582 | 4,100 | 791 |
| 2014-04-02 | 1,592 | 1,592 | 1,569 | 1,574 | 5,200 | 787 |
| 2014-04-01 | 1,568 | 1,584 | 1,552 | 1,584 | 8,800 | 792 |
| 2014-03-31 | 1,568 | 1,568 | 1,536 | 1,557 | 9,600 | 778.50 |
| 2014-03-28 | 1,540 | 1,540 | 1,525 | 1,535 | 20,000 | 767.50 |
| 2014-03-27 | 1,527 | 1,570 | 1,525 | 1,542 | 38,700 | 771 |
| 2014-03-26 | 1,635 | 1,641 | 1,624 | 1,630 | 36,600 | 815 |
| 2014-03-25 | 1,650 | 1,650 | 1,631 | 1,637 | 23,000 | 818.50 |
| 2014-03-24 | 1,650 | 1,661 | 1,630 | 1,646 | 27,700 | 823 |
| 2014-03-20 | 1,676 | 1,676 | 1,603 | 1,640 | 35,600 | 820 |
| 2014-03-19 | 1,675 | 1,675 | 1,667 | 1,675 | 12,500 | 837.50 |
| 2014-03-18 | 1,666 | 1,674 | 1,665 | 1,667 | 12,600 | 833.50 |
| 2014-03-17 | 1,675 | 1,677 | 1,666 | 1,666 | 13,000 | 833 |
| 2014-03-14 | 1,670 | 1,674 | 1,661 | 1,669 | 24,300 | 834.50 |
| 2014-03-13 | 1,668 | 1,685 | 1,668 | 1,676 | 9,400 | 838 |
| 2014-03-12 | 1,670 | 1,674 | 1,667 | 1,674 | 6,100 | 837 |
| 2014-03-11 | 1,667 | 1,677 | 1,667 | 1,672 | 10,600 | 836 |
| 2014-03-10 | 1,681 | 1,685 | 1,670 | 1,675 | 12,400 | 837.50 |
| 2014-03-07 | 1,670 | 1,678 | 1,660 | 1,678 | 14,400 | 839 |
| 2014-03-06 | 1,670 | 1,673 | 1,661 | 1,666 | 12,500 | 833 |
| 2014-03-05 | 1,684 | 1,684 | 1,665 | 1,667 | 10,000 | 833.50 |
| 2014-03-04 | 1,674 | 1,674 | 1,653 | 1,667 | 7,400 | 833.50 |
| 2014-03-03 | 1,662 | 1,674 | 1,655 | 1,663 | 20,600 | 831.50 |
| 2014-02-28 | 1,684 | 1,684 | 1,650 | 1,684 | 20,300 | 842 |
| 2014-02-27 | 1,700 | 1,700 | 1,682 | 1,690 | 13,400 | 845 |
| 2014-02-26 | 1,672 | 1,690 | 1,672 | 1,689 | 8,700 | 844.50 |
| 2014-02-25 | 1,676 | 1,690 | 1,674 | 1,682 | 11,600 | 841 |
| 2014-02-24 | 1,685 | 1,689 | 1,679 | 1,681 | 10,800 | 840.50 |
| 2014-02-21 | 1,685 | 1,690 | 1,682 | 1,689 | 11,800 | 844.50 |
| 2014-02-20 | 1,685 | 1,695 | 1,682 | 1,685 | 8,100 | 842.50 |
| 2014-02-19 | 1,685 | 1,692 | 1,684 | 1,691 | 3,900 | 845.50 |
| 2014-02-18 | 1,699 | 1,704 | 1,680 | 1,689 | 16,500 | 844.50 |
| 2014-02-17 | 1,706 | 1,725 | 1,687 | 1,699 | 22,700 | 849.50 |
| 2014-02-14 | 1,710 | 1,720 | 1,660 | 1,686 | 48,500 | 843 |
| 2014-02-13 | 1,731 | 1,733 | 1,710 | 1,725 | 25,700 | 862.50 |
| 2014-02-12 | 1,698 | 1,717 | 1,692 | 1,717 | 28,900 | 858.50 |
| 2014-02-10 | 1,680 | 1,693 | 1,670 | 1,692 | 21,600 | 846 |
| 2014-02-07 | 1,656 | 1,687 | 1,656 | 1,669 | 16,800 | 834.50 |
| 2014-02-06 | 1,620 | 1,639 | 1,620 | 1,639 | 6,400 | 819.50 |
| 2014-02-05 | 1,620 | 1,624 | 1,576 | 1,619 | 21,900 | 809.50 |
| 2014-02-04 | 1,619 | 1,619 | 1,559 | 1,580 | 64,200 | 790 |
| 2014-02-03 | 1,631 | 1,659 | 1,628 | 1,659 | 47,300 | 829.50 |
| 2014-01-31 | 1,681 | 1,690 | 1,656 | 1,668 | 31,800 | 834 |
| 2014-01-30 | 1,699 | 1,700 | 1,675 | 1,694 | 30,900 | 847 |
| 2014-01-29 | 1,710 | 1,715 | 1,701 | 1,708 | 15,500 | 854 |
| 2014-01-28 | 1,692 | 1,736 | 1,686 | 1,695 | 21,600 | 847.50 |
| 2014-01-27 | 1,682 | 1,698 | 1,681 | 1,685 | 48,700 | 842.50 |
| 2014-01-24 | 1,725 | 1,740 | 1,718 | 1,721 | 43,500 | 860.50 |
| 2014-01-23 | 1,757 | 1,761 | 1,740 | 1,750 | 26,000 | 875 |
| 2014-01-22 | 1,761 | 1,761 | 1,749 | 1,756 | 23,300 | 878 |
| 2014-01-21 | 1,777 | 1,780 | 1,751 | 1,761 | 34,700 | 880.50 |
| 2014-01-20 | 1,750 | 1,770 | 1,745 | 1,762 | 20,800 | 881 |
| 2014-01-17 | 1,721 | 1,745 | 1,714 | 1,745 | 35,600 | 872.50 |
| 2014-01-16 | 1,775 | 1,795 | 1,710 | 1,721 | 117,500 | 860.50 |
| 2014-01-15 | 1,785 | 1,813 | 1,749 | 1,773 | 78,300 | 886.50 |
| 2014-01-14 | 1,753 | 1,812 | 1,750 | 1,777 | 193,800 | 888.50 |
| 2014-01-10 | 1,730 | 1,748 | 1,718 | 1,746 | 58,700 | 873 |
| 2014-01-09 | 1,705 | 1,744 | 1,705 | 1,730 | 70,500 | 865 |
| 2014-01-08 | 1,690 | 1,706 | 1,678 | 1,701 | 85,100 | 850.50 |
| 2014-01-07 | 1,691 | 1,699 | 1,666 | 1,682 | 50,100 | 841 |
| 2014-01-06 | 1,708 | 1,720 | 1,670 | 1,702 | 63,100 | 851 |
分割・併合履歴 ： [2022-03-30]1株→2株
