7463 (株)アドヴァングループ 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 | 1,190 | 1,193 | 1,181 | 1,188 | 18,800 | 594 |
| 2014-12-29 | 1,185 | 1,186 | 1,175 | 1,186 | 8,400 | 593 |
| 2014-12-26 | 1,169 | 1,184 | 1,167 | 1,174 | 10,500 | 587 |
| 2014-12-25 | 1,163 | 1,167 | 1,151 | 1,156 | 7,800 | 578 |
| 2014-12-24 | 1,169 | 1,173 | 1,160 | 1,166 | 11,700 | 583 |
| 2014-12-22 | 1,168 | 1,169 | 1,160 | 1,166 | 18,200 | 583 |
| 2014-12-19 | 1,157 | 1,168 | 1,150 | 1,167 | 6,800 | 583.50 |
| 2014-12-18 | 1,155 | 1,163 | 1,139 | 1,142 | 5,200 | 571 |
| 2014-12-17 | 1,130 | 1,170 | 1,127 | 1,133 | 13,500 | 566.50 |
| 2014-12-16 | 1,132 | 1,150 | 1,131 | 1,132 | 8,800 | 566 |
| 2014-12-15 | 1,143 | 1,164 | 1,130 | 1,153 | 5,400 | 576.50 |
| 2014-12-12 | 1,160 | 1,176 | 1,154 | 1,154 | 17,100 | 577 |
| 2014-12-11 | 1,170 | 1,186 | 1,170 | 1,170 | 3,300 | 585 |
| 2014-12-10 | 1,170 | 1,188 | 1,170 | 1,181 | 9,900 | 590.50 |
| 2014-12-09 | 1,173 | 1,190 | 1,170 | 1,186 | 8,100 | 593 |
| 2014-12-08 | 1,200 | 1,200 | 1,189 | 1,195 | 9,100 | 597.50 |
| 2014-12-05 | 1,193 | 1,197 | 1,167 | 1,197 | 9,800 | 598.50 |
| 2014-12-04 | 1,189 | 1,199 | 1,185 | 1,197 | 12,200 | 598.50 |
| 2014-12-03 | 1,187 | 1,192 | 1,182 | 1,189 | 9,100 | 594.50 |
| 2014-12-02 | 1,171 | 1,188 | 1,171 | 1,187 | 6,400 | 593.50 |
| 2014-12-01 | 1,176 | 1,200 | 1,175 | 1,175 | 17,000 | 587.50 |
| 2014-11-28 | 1,174 | 1,177 | 1,165 | 1,176 | 8,700 | 588 |
| 2014-11-27 | 1,178 | 1,178 | 1,164 | 1,164 | 10,200 | 582 |
| 2014-11-26 | 1,170 | 1,176 | 1,167 | 1,176 | 18,100 | 588 |
| 2014-11-25 | 1,153 | 1,160 | 1,142 | 1,159 | 16,900 | 579.50 |
| 2014-11-21 | 1,139 | 1,139 | 1,130 | 1,132 | 4,700 | 566 |
| 2014-11-20 | 1,131 | 1,142 | 1,131 | 1,139 | 17,600 | 569.50 |
| 2014-11-19 | 1,115 | 1,138 | 1,115 | 1,135 | 8,400 | 567.50 |
| 2014-11-18 | 1,127 | 1,127 | 1,114 | 1,123 | 8,400 | 561.50 |
| 2014-11-17 | 1,130 | 1,131 | 1,110 | 1,111 | 12,100 | 555.50 |
| 2014-11-14 | 1,140 | 1,140 | 1,125 | 1,127 | 18,900 | 563.50 |
| 2014-11-13 | 1,134 | 1,140 | 1,129 | 1,132 | 18,100 | 566 |
| 2014-11-12 | 1,158 | 1,158 | 1,140 | 1,140 | 10,000 | 570 |
| 2014-11-11 | 1,147 | 1,151 | 1,147 | 1,147 | 15,300 | 573.50 |
| 2014-11-10 | 1,148 | 1,162 | 1,145 | 1,154 | 11,600 | 577 |
| 2014-11-07 | 1,145 | 1,147 | 1,140 | 1,147 | 21,100 | 573.50 |
| 2014-11-06 | 1,167 | 1,174 | 1,137 | 1,143 | 25,900 | 571.50 |
| 2014-11-05 | 1,183 | 1,185 | 1,158 | 1,160 | 29,800 | 580 |
| 2014-11-04 | 1,212 | 1,212 | 1,184 | 1,196 | 25,900 | 598 |
| 2014-10-31 | 1,199 | 1,219 | 1,189 | 1,210 | 33,800 | 605 |
| 2014-10-30 | 1,180 | 1,195 | 1,175 | 1,177 | 18,100 | 588.50 |
| 2014-10-29 | 1,180 | 1,180 | 1,147 | 1,179 | 10,400 | 589.50 |
| 2014-10-28 | 1,176 | 1,176 | 1,159 | 1,159 | 4,200 | 579.50 |
| 2014-10-27 | 1,167 | 1,177 | 1,152 | 1,167 | 5,000 | 583.50 |
| 2014-10-24 | 1,167 | 1,170 | 1,160 | 1,167 | 3,400 | 583.50 |
| 2014-10-23 | 1,155 | 1,172 | 1,110 | 1,165 | 4,800 | 582.50 |
| 2014-10-22 | 1,166 | 1,183 | 1,166 | 1,182 | 7,500 | 591 |
| 2014-10-21 | 1,163 | 1,166 | 1,146 | 1,154 | 8,800 | 577 |
| 2014-10-20 | 1,171 | 1,171 | 1,140 | 1,161 | 6,900 | 580.50 |
| 2014-10-17 | 1,133 | 1,147 | 1,113 | 1,127 | 12,200 | 563.50 |
| 2014-10-16 | 1,126 | 1,152 | 1,119 | 1,122 | 7,900 | 561 |
| 2014-10-15 | 1,126 | 1,160 | 1,126 | 1,146 | 11,100 | 573 |
| 2014-10-14 | 1,133 | 1,154 | 1,102 | 1,132 | 14,000 | 566 |
| 2014-10-10 | 1,160 | 1,163 | 1,138 | 1,147 | 14,900 | 573.50 |
| 2014-10-09 | 1,174 | 1,176 | 1,163 | 1,164 | 10,900 | 582 |
| 2014-10-08 | 1,166 | 1,188 | 1,158 | 1,163 | 13,800 | 581.50 |
| 2014-10-07 | 1,196 | 1,209 | 1,192 | 1,196 | 13,200 | 598 |
| 2014-10-06 | 1,180 | 1,198 | 1,172 | 1,196 | 7,500 | 598 |
| 2014-10-03 | 1,174 | 1,183 | 1,158 | 1,180 | 21,200 | 590 |
| 2014-10-02 | 1,171 | 1,181 | 1,148 | 1,161 | 10,800 | 580.50 |
| 2014-10-01 | 1,210 | 1,210 | 1,176 | 1,194 | 6,300 | 597 |
| 2014-09-30 | 1,210 | 1,210 | 1,186 | 1,201 | 11,700 | 600.50 |
| 2014-09-29 | 1,220 | 1,221 | 1,202 | 1,210 | 7,000 | 605 |
| 2014-09-26 | 1,198 | 1,214 | 1,187 | 1,208 | 12,900 | 604 |
| 2014-09-25 | 1,200 | 1,200 | 1,189 | 1,200 | 13,500 | 600 |
| 2014-09-24 | 1,190 | 1,213 | 1,176 | 1,201 | 13,000 | 600.50 |
| 2014-09-22 | 1,211 | 1,220 | 1,183 | 1,196 | 11,000 | 598 |
| 2014-09-19 | 1,192 | 1,230 | 1,159 | 1,230 | 17,800 | 615 |
| 2014-09-18 | 1,178 | 1,195 | 1,164 | 1,192 | 9,300 | 596 |
| 2014-09-17 | 1,200 | 1,203 | 1,180 | 1,189 | 6,700 | 594.50 |
| 2014-09-16 | 1,212 | 1,212 | 1,143 | 1,195 | 14,600 | 597.50 |
| 2014-09-12 | 1,206 | 1,224 | 1,200 | 1,220 | 41,200 | 610 |
| 2014-09-11 | 1,190 | 1,200 | 1,160 | 1,186 | 24,000 | 593 |
| 2014-09-10 | 1,164 | 1,195 | 1,163 | 1,192 | 21,700 | 596 |
| 2014-09-09 | 1,157 | 1,168 | 1,157 | 1,164 | 13,900 | 582 |
| 2014-09-08 | 1,150 | 1,157 | 1,147 | 1,155 | 9,900 | 577.50 |
| 2014-09-05 | 1,137 | 1,150 | 1,137 | 1,145 | 14,100 | 572.50 |
| 2014-09-04 | 1,141 | 1,148 | 1,127 | 1,143 | 13,400 | 571.50 |
| 2014-09-03 | 1,143 | 1,143 | 1,136 | 1,141 | 7,300 | 570.50 |
| 2014-09-02 | 1,138 | 1,142 | 1,129 | 1,141 | 16,400 | 570.50 |
| 2014-09-01 | 1,144 | 1,145 | 1,116 | 1,136 | 9,600 | 568 |
| 2014-08-29 | 1,144 | 1,144 | 1,100 | 1,134 | 20,200 | 567 |
| 2014-08-28 | 1,140 | 1,140 | 1,130 | 1,140 | 13,400 | 570 |
| 2014-08-27 | 1,139 | 1,140 | 1,130 | 1,139 | 11,900 | 569.50 |
| 2014-08-26 | 1,130 | 1,137 | 1,126 | 1,129 | 52,500 | 564.50 |
| 2014-08-25 | 1,130 | 1,130 | 1,111 | 1,126 | 9,300 | 563 |
| 2014-08-22 | 1,130 | 1,133 | 1,124 | 1,130 | 11,700 | 565 |
| 2014-08-21 | 1,114 | 1,132 | 1,114 | 1,129 | 12,600 | 564.50 |
| 2014-08-20 | 1,135 | 1,137 | 1,118 | 1,127 | 16,100 | 563.50 |
| 2014-08-19 | 1,105 | 1,125 | 1,105 | 1,118 | 13,500 | 559 |
| 2014-08-18 | 1,104 | 1,112 | 1,104 | 1,110 | 6,600 | 555 |
| 2014-08-15 | 1,093 | 1,104 | 1,093 | 1,104 | 7,600 | 552 |
| 2014-08-14 | 1,093 | 1,105 | 1,093 | 1,100 | 4,500 | 550 |
| 2014-08-13 | 1,095 | 1,097 | 1,070 | 1,093 | 7,200 | 546.50 |
| 2014-08-12 | 1,088 | 1,093 | 1,065 | 1,086 | 8,600 | 543 |
| 2014-08-11 | 1,076 | 1,084 | 1,050 | 1,084 | 9,700 | 542 |
| 2014-08-08 | 1,070 | 1,070 | 1,030 | 1,048 | 13,800 | 524 |
| 2014-08-07 | 1,068 | 1,072 | 1,066 | 1,070 | 2,700 | 535 |
| 2014-08-06 | 1,084 | 1,088 | 1,068 | 1,068 | 11,400 | 534 |
| 2014-08-05 | 1,099 | 1,103 | 1,087 | 1,087 | 5,500 | 543.50 |
| 2014-08-04 | 1,093 | 1,100 | 1,093 | 1,094 | 4,700 | 547 |
| 2014-08-01 | 1,099 | 1,112 | 1,092 | 1,101 | 9,300 | 550.50 |
| 2014-07-31 | 1,109 | 1,110 | 1,098 | 1,101 | 30,900 | 550.50 |
| 2014-07-30 | 1,107 | 1,109 | 1,097 | 1,108 | 7,500 | 554 |
| 2014-07-29 | 1,108 | 1,109 | 1,099 | 1,103 | 4,800 | 551.50 |
| 2014-07-28 | 1,100 | 1,108 | 1,097 | 1,102 | 6,300 | 551 |
| 2014-07-25 | 1,100 | 1,104 | 1,096 | 1,100 | 5,600 | 550 |
| 2014-07-24 | 1,104 | 1,104 | 1,086 | 1,095 | 6,100 | 547.50 |
| 2014-07-23 | 1,093 | 1,104 | 1,093 | 1,097 | 4,900 | 548.50 |
| 2014-07-22 | 1,085 | 1,103 | 1,085 | 1,096 | 5,600 | 548 |
| 2014-07-18 | 1,100 | 1,105 | 1,092 | 1,097 | 7,900 | 548.50 |
| 2014-07-17 | 1,110 | 1,110 | 1,080 | 1,095 | 8,800 | 547.50 |
| 2014-07-16 | 1,110 | 1,119 | 1,100 | 1,103 | 4,700 | 551.50 |
| 2014-07-15 | 1,112 | 1,118 | 1,094 | 1,103 | 5,600 | 551.50 |
| 2014-07-14 | 1,110 | 1,110 | 1,091 | 1,101 | 5,900 | 550.50 |
| 2014-07-11 | 1,101 | 1,103 | 1,090 | 1,103 | 5,200 | 551.50 |
| 2014-07-10 | 1,112 | 1,115 | 1,106 | 1,106 | 7,000 | 553 |
| 2014-07-09 | 1,112 | 1,119 | 1,112 | 1,113 | 4,300 | 556.50 |
| 2014-07-08 | 1,119 | 1,125 | 1,112 | 1,117 | 7,000 | 558.50 |
| 2014-07-07 | 1,110 | 1,124 | 1,110 | 1,119 | 8,100 | 559.50 |
| 2014-07-04 | 1,128 | 1,134 | 1,114 | 1,117 | 11,900 | 558.50 |
| 2014-07-03 | 1,125 | 1,125 | 1,096 | 1,108 | 14,500 | 554 |
| 2014-07-02 | 1,121 | 1,134 | 1,118 | 1,123 | 5,900 | 561.50 |
| 2014-07-01 | 1,130 | 1,144 | 1,122 | 1,125 | 8,900 | 562.50 |
| 2014-06-30 | 1,138 | 1,145 | 1,116 | 1,130 | 11,600 | 565 |
| 2014-06-27 | 1,123 | 1,132 | 1,106 | 1,126 | 5,100 | 563 |
| 2014-06-26 | 1,126 | 1,136 | 1,114 | 1,116 | 9,500 | 558 |
| 2014-06-25 | 1,126 | 1,126 | 1,109 | 1,114 | 7,900 | 557 |
| 2014-06-24 | 1,127 | 1,127 | 1,112 | 1,118 | 3,400 | 559 |
| 2014-06-23 | 1,110 | 1,124 | 1,109 | 1,109 | 6,100 | 554.50 |
| 2014-06-20 | 1,109 | 1,135 | 1,097 | 1,117 | 14,300 | 558.50 |
| 2014-06-19 | 1,115 | 1,134 | 1,099 | 1,099 | 15,600 | 549.50 |
| 2014-06-18 | 1,100 | 1,106 | 1,086 | 1,104 | 5,400 | 552 |
| 2014-06-17 | 1,091 | 1,114 | 1,091 | 1,096 | 4,700 | 548 |
| 2014-06-16 | 1,101 | 1,118 | 1,091 | 1,093 | 8,200 | 546.50 |
| 2014-06-13 | 1,100 | 1,120 | 1,072 | 1,092 | 21,300 | 546 |
| 2014-06-12 | 1,073 | 1,114 | 1,073 | 1,097 | 5,800 | 548.50 |
| 2014-06-11 | 1,085 | 1,113 | 1,073 | 1,092 | 8,400 | 546 |
| 2014-06-10 | 1,085 | 1,095 | 1,078 | 1,085 | 9,300 | 542.50 |
| 2014-06-09 | 1,071 | 1,083 | 1,070 | 1,082 | 5,800 | 541 |
| 2014-06-06 | 1,080 | 1,080 | 1,076 | 1,078 | 5,900 | 539 |
| 2014-06-05 | 1,068 | 1,080 | 1,068 | 1,076 | 3,100 | 538 |
| 2014-06-04 | 1,070 | 1,080 | 1,061 | 1,078 | 4,000 | 539 |
| 2014-06-03 | 1,073 | 1,082 | 1,073 | 1,075 | 5,000 | 537.50 |
| 2014-06-02 | 1,072 | 1,080 | 1,062 | 1,070 | 4,400 | 535 |
| 2014-05-30 | 1,065 | 1,075 | 1,060 | 1,075 | 12,100 | 537.50 |
| 2014-05-29 | 1,077 | 1,085 | 1,065 | 1,084 | 6,100 | 542 |
| 2014-05-28 | 1,087 | 1,087 | 1,061 | 1,071 | 12,100 | 535.50 |
| 2014-05-27 | 1,065 | 1,082 | 1,065 | 1,067 | 4,000 | 533.50 |
| 2014-05-26 | 1,043 | 1,087 | 1,043 | 1,060 | 10,000 | 530 |
| 2014-05-23 | 1,049 | 1,049 | 1,021 | 1,041 | 7,100 | 520.50 |
| 2014-05-22 | 1,004 | 1,055 | 1,004 | 1,049 | 13,600 | 524.50 |
| 2014-05-21 | 1,015 | 1,015 | 1,000 | 1,004 | 7,100 | 502 |
| 2014-05-20 | 1,020 | 1,031 | 1,019 | 1,023 | 6,600 | 511.50 |
| 2014-05-19 | 1,043 | 1,054 | 1,005 | 1,011 | 9,700 | 505.50 |
| 2014-05-16 | 1,069 | 1,069 | 1,036 | 1,042 | 12,500 | 521 |
| 2014-05-15 | 1,085 | 1,088 | 1,065 | 1,082 | 6,900 | 541 |
| 2014-05-14 | 1,067 | 1,082 | 1,067 | 1,081 | 4,400 | 540.50 |
| 2014-05-13 | 1,094 | 1,094 | 1,062 | 1,081 | 3,900 | 540.50 |
| 2014-05-12 | 1,081 | 1,081 | 1,059 | 1,064 | 5,100 | 532 |
| 2014-05-09 | 1,059 | 1,076 | 1,054 | 1,065 | 5,500 | 532.50 |
| 2014-05-08 | 1,055 | 1,085 | 1,053 | 1,060 | 6,600 | 530 |
| 2014-05-07 | 1,069 | 1,097 | 1,051 | 1,054 | 9,500 | 527 |
| 2014-05-02 | 1,073 | 1,095 | 1,073 | 1,094 | 3,900 | 547 |
| 2014-05-01 | 1,062 | 1,098 | 1,062 | 1,085 | 8,700 | 542.50 |
| 2014-04-30 | 1,110 | 1,110 | 1,080 | 1,083 | 7,800 | 541.50 |
| 2014-04-28 | 1,077 | 1,085 | 1,069 | 1,080 | 9,900 | 540 |
| 2014-04-25 | 1,073 | 1,087 | 1,064 | 1,077 | 6,400 | 538.50 |
| 2014-04-24 | 1,083 | 1,083 | 1,059 | 1,062 | 6,900 | 531 |
| 2014-04-23 | 1,083 | 1,083 | 1,065 | 1,073 | 9,500 | 536.50 |
| 2014-04-22 | 1,081 | 1,115 | 1,080 | 1,086 | 14,600 | 543 |
| 2014-04-21 | 1,061 | 1,093 | 1,054 | 1,071 | 5,500 | 535.50 |
| 2014-04-18 | 1,069 | 1,077 | 1,060 | 1,069 | 5,100 | 534.50 |
| 2014-04-17 | 1,081 | 1,115 | 1,074 | 1,076 | 9,500 | 538 |
| 2014-04-16 | 1,045 | 1,080 | 1,035 | 1,065 | 6,600 | 532.50 |
| 2014-04-15 | 1,036 | 1,050 | 1,032 | 1,032 | 7,000 | 516 |
| 2014-04-14 | 1,047 | 1,047 | 1,032 | 1,034 | 4,900 | 517 |
| 2014-04-11 | 1,041 | 1,054 | 1,032 | 1,036 | 9,400 | 518 |
| 2014-04-10 | 1,082 | 1,082 | 1,046 | 1,051 | 11,200 | 525.50 |
| 2014-04-09 | 1,070 | 1,070 | 1,055 | 1,056 | 15,200 | 528 |
| 2014-04-08 | 1,099 | 1,111 | 1,071 | 1,071 | 15,300 | 535.50 |
| 2014-04-07 | 1,120 | 1,122 | 1,098 | 1,099 | 16,400 | 549.50 |
| 2014-04-04 | 1,130 | 1,139 | 1,122 | 1,125 | 13,200 | 562.50 |
| 2014-04-03 | 1,158 | 1,163 | 1,117 | 1,130 | 36,700 | 565 |
| 2014-04-02 | 1,212 | 1,212 | 1,180 | 1,182 | 25,400 | 591 |
| 2014-04-01 | 1,179 | 1,212 | 1,179 | 1,212 | 28,800 | 606 |
| 2014-03-31 | 1,198 | 1,206 | 1,180 | 1,203 | 27,500 | 601.50 |
| 2014-03-28 | 1,200 | 1,204 | 1,153 | 1,196 | 20,500 | 598 |
| 2014-03-27 | 1,143 | 1,211 | 1,127 | 1,205 | 52,900 | 602.50 |
| 2014-03-26 | 1,158 | 1,203 | 1,152 | 1,193 | 41,200 | 596.50 |
| 2014-03-25 | 1,158 | 1,158 | 1,101 | 1,148 | 11,600 | 574 |
| 2014-03-24 | 1,105 | 1,159 | 1,105 | 1,137 | 19,400 | 568.50 |
| 2014-03-20 | 1,093 | 1,120 | 1,093 | 1,105 | 18,500 | 552.50 |
| 2014-03-19 | 1,104 | 1,123 | 1,092 | 1,098 | 10,900 | 549 |
| 2014-03-18 | 1,089 | 1,099 | 1,087 | 1,090 | 12,500 | 545 |
| 2014-03-17 | 1,100 | 1,130 | 1,084 | 1,085 | 11,500 | 542.50 |
| 2014-03-14 | 1,111 | 1,119 | 1,100 | 1,100 | 36,900 | 550 |
| 2014-03-13 | 1,123 | 1,135 | 1,123 | 1,128 | 9,100 | 564 |
| 2014-03-12 | 1,122 | 1,140 | 1,122 | 1,128 | 12,600 | 564 |
| 2014-03-11 | 1,141 | 1,158 | 1,130 | 1,142 | 12,800 | 571 |
| 2014-03-10 | 1,139 | 1,165 | 1,132 | 1,134 | 19,500 | 567 |
| 2014-03-07 | 1,131 | 1,153 | 1,120 | 1,131 | 5,700 | 565.50 |
| 2014-03-06 | 1,104 | 1,135 | 1,100 | 1,119 | 10,900 | 559.50 |
| 2014-03-05 | 1,096 | 1,119 | 1,096 | 1,104 | 4,800 | 552 |
| 2014-03-04 | 1,097 | 1,102 | 1,079 | 1,091 | 18,500 | 545.50 |
| 2014-03-03 | 1,112 | 1,120 | 1,085 | 1,097 | 12,100 | 548.50 |
| 2014-02-28 | 1,141 | 1,141 | 1,112 | 1,113 | 19,200 | 556.50 |
| 2014-02-27 | 1,158 | 1,158 | 1,142 | 1,144 | 7,500 | 572 |
| 2014-02-26 | 1,153 | 1,172 | 1,144 | 1,158 | 7,300 | 579 |
| 2014-02-25 | 1,170 | 1,171 | 1,145 | 1,151 | 10,300 | 575.50 |
| 2014-02-24 | 1,142 | 1,180 | 1,134 | 1,140 | 8,100 | 570 |
| 2014-02-21 | 1,127 | 1,149 | 1,127 | 1,142 | 7,800 | 571 |
| 2014-02-20 | 1,144 | 1,144 | 1,122 | 1,127 | 4,100 | 563.50 |
| 2014-02-19 | 1,143 | 1,146 | 1,137 | 1,137 | 4,900 | 568.50 |
| 2014-02-18 | 1,121 | 1,147 | 1,091 | 1,143 | 10,500 | 571.50 |
| 2014-02-17 | 1,110 | 1,131 | 1,086 | 1,121 | 7,700 | 560.50 |
| 2014-02-14 | 1,105 | 1,106 | 1,083 | 1,083 | 8,000 | 541.50 |
| 2014-02-13 | 1,124 | 1,124 | 1,101 | 1,101 | 5,000 | 550.50 |
| 2014-02-12 | 1,097 | 1,125 | 1,097 | 1,107 | 4,900 | 553.50 |
| 2014-02-10 | 1,100 | 1,111 | 1,093 | 1,093 | 8,400 | 546.50 |
| 2014-02-07 | 1,067 | 1,097 | 1,067 | 1,081 | 8,900 | 540.50 |
| 2014-02-06 | 1,035 | 1,071 | 1,035 | 1,065 | 22,300 | 532.50 |
| 2014-02-05 | 1,078 | 1,095 | 1,053 | 1,065 | 21,600 | 532.50 |
| 2014-02-04 | 1,124 | 1,129 | 1,060 | 1,061 | 24,900 | 530.50 |
| 2014-02-03 | 1,135 | 1,157 | 1,132 | 1,150 | 11,300 | 575 |
| 2014-01-31 | 1,161 | 1,165 | 1,136 | 1,159 | 15,200 | 579.50 |
| 2014-01-30 | 1,150 | 1,155 | 1,134 | 1,147 | 18,800 | 573.50 |
| 2014-01-29 | 1,153 | 1,157 | 1,140 | 1,154 | 8,700 | 577 |
| 2014-01-28 | 1,153 | 1,153 | 1,132 | 1,135 | 10,400 | 567.50 |
| 2014-01-27 | 1,165 | 1,165 | 1,134 | 1,135 | 27,700 | 567.50 |
| 2014-01-24 | 1,183 | 1,197 | 1,170 | 1,180 | 19,600 | 590 |
| 2014-01-23 | 1,215 | 1,215 | 1,199 | 1,201 | 11,900 | 600.50 |
| 2014-01-22 | 1,203 | 1,214 | 1,201 | 1,207 | 10,200 | 603.50 |
| 2014-01-21 | 1,216 | 1,220 | 1,211 | 1,214 | 9,800 | 607 |
| 2014-01-20 | 1,216 | 1,217 | 1,213 | 1,214 | 5,800 | 607 |
| 2014-01-17 | 1,201 | 1,214 | 1,198 | 1,209 | 7,400 | 604.50 |
| 2014-01-16 | 1,209 | 1,218 | 1,197 | 1,201 | 14,400 | 600.50 |
| 2014-01-15 | 1,217 | 1,219 | 1,200 | 1,209 | 7,800 | 604.50 |
| 2014-01-14 | 1,209 | 1,213 | 1,200 | 1,204 | 16,200 | 602 |
| 2014-01-10 | 1,220 | 1,220 | 1,156 | 1,209 | 18,400 | 604.50 |
| 2014-01-09 | 1,220 | 1,220 | 1,207 | 1,219 | 5,000 | 609.50 |
| 2014-01-08 | 1,218 | 1,218 | 1,207 | 1,217 | 7,600 | 608.50 |
| 2014-01-07 | 1,220 | 1,223 | 1,200 | 1,201 | 15,200 | 600.50 |
| 2014-01-06 | 1,198 | 1,220 | 1,198 | 1,218 | 16,700 | 609 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2000-03-28]1株→2株 [1999-03-26]1株→1.1株
