9627 (株)アインホールディングス 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 | 3,570 | 3,570 | 3,420 | 3,450 | 142,900 | 3,450 |
| 2014-12-29 | 3,525 | 3,590 | 3,505 | 3,570 | 129,400 | 3,570 |
| 2014-12-26 | 3,485 | 3,515 | 3,480 | 3,505 | 74,600 | 3,505 |
| 2014-12-25 | 3,445 | 3,475 | 3,415 | 3,470 | 44,100 | 3,470 |
| 2014-12-24 | 3,345 | 3,460 | 3,340 | 3,445 | 93,200 | 3,445 |
| 2014-12-22 | 3,360 | 3,395 | 3,265 | 3,310 | 57,900 | 3,310 |
| 2014-12-19 | 3,355 | 3,410 | 3,320 | 3,380 | 95,800 | 3,380 |
| 2014-12-18 | 3,305 | 3,350 | 3,250 | 3,325 | 76,000 | 3,325 |
| 2014-12-17 | 3,260 | 3,285 | 3,215 | 3,240 | 73,100 | 3,240 |
| 2014-12-16 | 3,225 | 3,280 | 3,225 | 3,260 | 66,800 | 3,260 |
| 2014-12-15 | 3,205 | 3,315 | 3,205 | 3,295 | 56,300 | 3,295 |
| 2014-12-12 | 3,185 | 3,300 | 3,185 | 3,250 | 152,700 | 3,250 |
| 2014-12-11 | 3,240 | 3,265 | 3,170 | 3,240 | 175,400 | 3,240 |
| 2014-12-10 | 3,300 | 3,370 | 3,290 | 3,310 | 98,300 | 3,310 |
| 2014-12-09 | 3,350 | 3,400 | 3,325 | 3,365 | 45,400 | 3,365 |
| 2014-12-08 | 3,455 | 3,495 | 3,365 | 3,370 | 87,300 | 3,370 |
| 2014-12-05 | 3,400 | 3,595 | 3,385 | 3,450 | 179,600 | 3,450 |
| 2014-12-04 | 3,400 | 3,480 | 3,400 | 3,420 | 86,000 | 3,420 |
| 2014-12-03 | 3,395 | 3,395 | 3,350 | 3,380 | 87,400 | 3,380 |
| 2014-12-02 | 3,280 | 3,355 | 3,280 | 3,345 | 73,900 | 3,345 |
| 2014-12-01 | 3,400 | 3,420 | 3,280 | 3,280 | 173,400 | 3,280 |
| 2014-11-28 | 3,300 | 3,435 | 3,300 | 3,395 | 142,700 | 3,395 |
| 2014-11-27 | 3,200 | 3,370 | 3,200 | 3,320 | 383,300 | 3,320 |
| 2014-11-26 | 2,938 | 3,020 | 2,921 | 2,948 | 127,300 | 2,948 |
| 2014-11-25 | 3,100 | 3,140 | 2,961 | 2,978 | 155,800 | 2,978 |
| 2014-11-21 | 3,105 | 3,110 | 3,080 | 3,085 | 50,400 | 3,085 |
| 2014-11-20 | 3,155 | 3,170 | 3,110 | 3,120 | 53,600 | 3,120 |
| 2014-11-19 | 3,130 | 3,165 | 3,100 | 3,120 | 44,400 | 3,120 |
| 2014-11-18 | 3,070 | 3,140 | 3,070 | 3,135 | 80,400 | 3,135 |
| 2014-11-17 | 3,070 | 3,070 | 3,025 | 3,050 | 66,400 | 3,050 |
| 2014-11-14 | 3,165 | 3,165 | 3,070 | 3,100 | 67,900 | 3,100 |
| 2014-11-13 | 3,015 | 3,095 | 3,000 | 3,085 | 95,500 | 3,085 |
| 2014-11-12 | 3,040 | 3,070 | 3,010 | 3,010 | 69,700 | 3,010 |
| 2014-11-11 | 3,065 | 3,065 | 3,020 | 3,040 | 41,000 | 3,040 |
| 2014-11-10 | 3,015 | 3,100 | 2,980 | 3,075 | 52,000 | 3,075 |
| 2014-11-07 | 3,040 | 3,145 | 3,010 | 3,040 | 96,700 | 3,040 |
| 2014-11-06 | 3,090 | 3,110 | 3,020 | 3,020 | 72,900 | 3,020 |
| 2014-11-05 | 3,115 | 3,115 | 3,040 | 3,070 | 78,600 | 3,070 |
| 2014-11-04 | 3,150 | 3,170 | 3,075 | 3,090 | 134,800 | 3,090 |
| 2014-10-31 | 3,000 | 3,050 | 2,970 | 2,998 | 147,500 | 2,998 |
| 2014-10-30 | 2,893 | 2,999 | 2,892 | 2,969 | 140,300 | 2,969 |
| 2014-10-29 | 2,930 | 2,963 | 2,881 | 2,892 | 53,800 | 2,892 |
| 2014-10-28 | 2,822 | 3,035 | 2,822 | 2,963 | 111,700 | 2,963 |
| 2014-10-27 | 2,829 | 2,891 | 2,798 | 2,839 | 148,400 | 2,839 |
| 2014-10-24 | 2,752 | 2,858 | 2,752 | 2,829 | 122,500 | 2,829 |
| 2014-10-23 | 2,675 | 2,720 | 2,661 | 2,694 | 39,800 | 2,694 |
| 2014-10-22 | 2,651 | 2,723 | 2,639 | 2,700 | 51,100 | 2,700 |
| 2014-10-21 | 2,640 | 2,676 | 2,613 | 2,631 | 44,000 | 2,631 |
| 2014-10-20 | 2,552 | 2,638 | 2,549 | 2,636 | 75,600 | 2,636 |
| 2014-10-17 | 2,567 | 2,571 | 2,432 | 2,452 | 78,200 | 2,452 |
| 2014-10-16 | 2,634 | 2,684 | 2,597 | 2,600 | 91,000 | 2,600 |
| 2014-10-15 | 2,500 | 2,655 | 2,500 | 2,648 | 91,000 | 2,648 |
| 2014-10-14 | 2,424 | 2,548 | 2,420 | 2,546 | 130,700 | 2,546 |
| 2014-10-10 | 2,432 | 2,457 | 2,404 | 2,442 | 39,700 | 2,442 |
| 2014-10-09 | 2,541 | 2,546 | 2,471 | 2,477 | 52,600 | 2,477 |
| 2014-10-08 | 2,580 | 2,588 | 2,532 | 2,541 | 26,900 | 2,541 |
| 2014-10-07 | 2,605 | 2,618 | 2,590 | 2,594 | 82,400 | 2,594 |
| 2014-10-06 | 2,574 | 2,618 | 2,567 | 2,582 | 35,800 | 2,582 |
| 2014-10-03 | 2,538 | 2,598 | 2,538 | 2,577 | 54,900 | 2,577 |
| 2014-10-02 | 2,592 | 2,592 | 2,539 | 2,541 | 38,100 | 2,541 |
| 2014-10-01 | 2,523 | 2,610 | 2,523 | 2,594 | 75,900 | 2,594 |
| 2014-09-30 | 2,500 | 2,538 | 2,446 | 2,504 | 117,600 | 2,504 |
| 2014-09-29 | 2,529 | 2,529 | 2,453 | 2,511 | 151,100 | 2,511 |
| 2014-09-26 | 2,600 | 2,600 | 2,521 | 2,529 | 49,200 | 2,529 |
| 2014-09-25 | 5,170 | 5,220 | 5,100 | 5,220 | 26,000 | 2,610 |
| 2014-09-24 | 5,100 | 5,170 | 5,070 | 5,090 | 32,600 | 2,545 |
| 2014-09-22 | 5,160 | 5,220 | 5,100 | 5,200 | 36,600 | 2,600 |
| 2014-09-19 | 5,110 | 5,140 | 5,050 | 5,060 | 49,400 | 2,530 |
| 2014-09-18 | 5,120 | 5,190 | 5,040 | 5,110 | 46,500 | 2,555 |
| 2014-09-17 | 5,150 | 5,160 | 5,110 | 5,120 | 9,400 | 2,560 |
| 2014-09-16 | 5,010 | 5,150 | 4,980 | 5,120 | 36,000 | 2,560 |
| 2014-09-12 | 4,980 | 5,030 | 4,970 | 5,000 | 48,900 | 2,500 |
| 2014-09-11 | 5,170 | 5,170 | 5,000 | 5,020 | 28,200 | 2,510 |
| 2014-09-10 | 5,160 | 5,160 | 5,100 | 5,160 | 22,400 | 2,580 |
| 2014-09-09 | 5,250 | 5,250 | 5,130 | 5,160 | 30,800 | 2,580 |
| 2014-09-08 | 5,220 | 5,240 | 5,160 | 5,230 | 33,300 | 2,615 |
| 2014-09-05 | 5,150 | 5,200 | 5,130 | 5,180 | 22,900 | 2,590 |
| 2014-09-04 | 5,060 | 5,120 | 5,020 | 5,110 | 27,000 | 2,555 |
| 2014-09-03 | 5,030 | 5,080 | 4,980 | 5,060 | 32,700 | 2,530 |
| 2014-09-02 | 5,070 | 5,080 | 4,945 | 4,955 | 36,100 | 2,477.50 |
| 2014-09-01 | 5,090 | 5,090 | 4,995 | 5,040 | 22,300 | 2,520 |
| 2014-08-29 | 4,970 | 5,060 | 4,970 | 5,030 | 28,500 | 2,515 |
| 2014-08-28 | 4,960 | 4,980 | 4,900 | 4,955 | 30,200 | 2,477.50 |
| 2014-08-27 | 5,000 | 5,050 | 4,985 | 5,020 | 57,200 | 2,510 |
| 2014-08-26 | 5,010 | 5,010 | 4,865 | 4,990 | 92,100 | 2,495 |
| 2014-08-25 | 5,010 | 5,040 | 4,830 | 5,010 | 39,700 | 2,505 |
| 2014-08-22 | 5,050 | 5,080 | 5,020 | 5,050 | 19,200 | 2,525 |
| 2014-08-21 | 5,030 | 5,070 | 5,000 | 5,020 | 25,100 | 2,510 |
| 2014-08-20 | 5,000 | 5,060 | 5,000 | 5,050 | 15,700 | 2,525 |
| 2014-08-19 | 5,100 | 5,100 | 5,010 | 5,030 | 20,100 | 2,515 |
| 2014-08-18 | 5,020 | 5,110 | 5,000 | 5,050 | 21,200 | 2,525 |
| 2014-08-15 | 5,070 | 5,100 | 5,020 | 5,030 | 14,000 | 2,515 |
| 2014-08-14 | 5,000 | 5,100 | 5,000 | 5,090 | 29,600 | 2,545 |
| 2014-08-13 | 4,900 | 5,020 | 4,900 | 4,975 | 42,900 | 2,487.50 |
| 2014-08-12 | 4,905 | 4,950 | 4,905 | 4,925 | 28,200 | 2,462.50 |
| 2014-08-11 | 4,890 | 4,945 | 4,845 | 4,940 | 39,000 | 2,470 |
| 2014-08-08 | 4,805 | 4,910 | 4,795 | 4,820 | 31,500 | 2,410 |
| 2014-08-07 | 4,785 | 4,855 | 4,785 | 4,850 | 22,100 | 2,425 |
| 2014-08-06 | 4,800 | 4,860 | 4,775 | 4,795 | 28,000 | 2,397.50 |
| 2014-08-05 | 4,780 | 4,835 | 4,750 | 4,800 | 21,700 | 2,400 |
| 2014-08-04 | 4,770 | 4,795 | 4,710 | 4,755 | 19,600 | 2,377.50 |
| 2014-08-01 | 4,790 | 4,830 | 4,765 | 4,780 | 18,400 | 2,390 |
| 2014-07-31 | 4,795 | 4,830 | 4,770 | 4,800 | 16,400 | 2,400 |
| 2014-07-30 | 4,835 | 4,835 | 4,790 | 4,795 | 22,200 | 2,397.50 |
| 2014-07-29 | 4,805 | 4,830 | 4,730 | 4,810 | 49,500 | 2,405 |
| 2014-07-28 | 4,800 | 4,835 | 4,780 | 4,805 | 28,500 | 2,402.50 |
| 2014-07-25 | 4,780 | 4,825 | 4,755 | 4,780 | 21,900 | 2,390 |
| 2014-07-24 | 4,795 | 4,805 | 4,735 | 4,785 | 20,300 | 2,392.50 |
| 2014-07-23 | 4,835 | 4,965 | 4,815 | 4,830 | 47,200 | 2,415 |
| 2014-07-22 | 4,755 | 4,825 | 4,735 | 4,790 | 28,700 | 2,395 |
| 2014-07-18 | 4,740 | 4,780 | 4,670 | 4,735 | 28,400 | 2,367.50 |
| 2014-07-17 | 4,640 | 4,785 | 4,625 | 4,775 | 44,400 | 2,387.50 |
| 2014-07-16 | 4,660 | 4,700 | 4,650 | 4,650 | 23,200 | 2,325 |
| 2014-07-15 | 4,645 | 4,690 | 4,615 | 4,660 | 32,200 | 2,330 |
| 2014-07-14 | 4,615 | 4,625 | 4,590 | 4,595 | 53,000 | 2,297.50 |
| 2014-07-11 | 4,675 | 4,675 | 4,605 | 4,640 | 42,900 | 2,320 |
| 2014-07-10 | 4,735 | 4,785 | 4,685 | 4,695 | 76,600 | 2,347.50 |
| 2014-07-09 | 4,720 | 4,795 | 4,660 | 4,715 | 74,800 | 2,357.50 |
| 2014-07-08 | 4,875 | 4,875 | 4,790 | 4,805 | 59,100 | 2,402.50 |
| 2014-07-07 | 4,915 | 4,950 | 4,880 | 4,915 | 25,700 | 2,457.50 |
| 2014-07-04 | 4,965 | 5,010 | 4,945 | 4,960 | 31,600 | 2,480 |
| 2014-07-03 | 4,920 | 4,970 | 4,900 | 4,960 | 36,900 | 2,480 |
| 2014-07-02 | 4,910 | 4,985 | 4,910 | 4,945 | 17,800 | 2,472.50 |
| 2014-07-01 | 4,915 | 4,960 | 4,905 | 4,920 | 32,900 | 2,460 |
| 2014-06-30 | 4,795 | 4,900 | 4,775 | 4,885 | 35,600 | 2,442.50 |
| 2014-06-27 | 4,725 | 4,785 | 4,700 | 4,750 | 31,200 | 2,375 |
| 2014-06-26 | 4,845 | 4,855 | 4,710 | 4,750 | 66,300 | 2,375 |
| 2014-06-25 | 4,925 | 4,930 | 4,845 | 4,845 | 28,800 | 2,422.50 |
| 2014-06-24 | 4,950 | 4,950 | 4,880 | 4,925 | 37,000 | 2,462.50 |
| 2014-06-23 | 4,870 | 4,940 | 4,850 | 4,925 | 94,500 | 2,462.50 |
| 2014-06-20 | 4,775 | 4,890 | 4,765 | 4,865 | 109,800 | 2,432.50 |
| 2014-06-19 | 4,570 | 4,740 | 4,565 | 4,725 | 119,600 | 2,362.50 |
| 2014-06-18 | 4,620 | 4,620 | 4,560 | 4,580 | 36,600 | 2,290 |
| 2014-06-17 | 4,565 | 4,630 | 4,535 | 4,630 | 63,500 | 2,315 |
| 2014-06-16 | 4,590 | 4,590 | 4,500 | 4,515 | 45,500 | 2,257.50 |
| 2014-06-13 | 4,590 | 4,600 | 4,510 | 4,520 | 105,600 | 2,260 |
| 2014-06-12 | 4,545 | 4,585 | 4,515 | 4,565 | 56,200 | 2,282.50 |
| 2014-06-11 | 4,560 | 4,590 | 4,510 | 4,520 | 52,400 | 2,260 |
| 2014-06-10 | 4,635 | 4,635 | 4,575 | 4,585 | 36,700 | 2,292.50 |
| 2014-06-09 | 4,660 | 4,670 | 4,625 | 4,655 | 21,200 | 2,327.50 |
| 2014-06-06 | 4,675 | 4,695 | 4,610 | 4,640 | 35,200 | 2,320 |
| 2014-06-05 | 4,710 | 4,720 | 4,630 | 4,655 | 39,500 | 2,327.50 |
| 2014-06-04 | 4,700 | 4,705 | 4,650 | 4,695 | 79,900 | 2,347.50 |
| 2014-06-03 | 4,750 | 4,870 | 4,645 | 4,695 | 136,300 | 2,347.50 |
| 2014-06-02 | 4,565 | 4,705 | 4,565 | 4,675 | 87,400 | 2,337.50 |
| 2014-05-30 | 4,660 | 4,670 | 4,510 | 4,635 | 142,000 | 2,317.50 |
| 2014-05-29 | 4,570 | 4,685 | 4,565 | 4,650 | 190,800 | 2,325 |
| 2014-05-28 | 4,890 | 4,890 | 4,425 | 4,565 | 485,400 | 2,282.50 |
| 2014-05-27 | 4,895 | 4,975 | 4,800 | 4,940 | 64,400 | 2,470 |
| 2014-05-26 | 4,770 | 4,895 | 4,745 | 4,890 | 60,200 | 2,445 |
| 2014-05-23 | 4,700 | 4,825 | 4,690 | 4,770 | 87,600 | 2,385 |
| 2014-05-22 | 4,590 | 4,670 | 4,565 | 4,655 | 54,200 | 2,327.50 |
| 2014-05-21 | 4,510 | 4,585 | 4,465 | 4,575 | 56,800 | 2,287.50 |
| 2014-05-20 | 4,450 | 4,545 | 4,445 | 4,515 | 38,100 | 2,257.50 |
| 2014-05-19 | 4,400 | 4,460 | 4,400 | 4,425 | 31,200 | 2,212.50 |
| 2014-05-16 | 4,445 | 4,465 | 4,390 | 4,440 | 45,100 | 2,220 |
| 2014-05-15 | 4,425 | 4,460 | 4,400 | 4,445 | 37,900 | 2,222.50 |
| 2014-05-14 | 4,400 | 4,465 | 4,400 | 4,435 | 55,900 | 2,217.50 |
| 2014-05-13 | 4,400 | 4,460 | 4,390 | 4,395 | 44,800 | 2,197.50 |
| 2014-05-12 | 4,425 | 4,465 | 4,415 | 4,420 | 19,100 | 2,210 |
| 2014-05-09 | 4,405 | 4,455 | 4,390 | 4,400 | 51,200 | 2,200 |
| 2014-05-08 | 4,405 | 4,510 | 4,395 | 4,440 | 67,400 | 2,220 |
| 2014-05-07 | 4,455 | 4,465 | 4,395 | 4,405 | 88,300 | 2,202.50 |
| 2014-05-02 | 4,480 | 4,525 | 4,480 | 4,510 | 64,000 | 2,255 |
| 2014-05-01 | 4,495 | 4,545 | 4,475 | 4,525 | 71,500 | 2,262.50 |
| 2014-04-30 | 4,475 | 4,535 | 4,460 | 4,495 | 97,000 | 2,247.50 |
| 2014-04-28 | 4,435 | 4,470 | 4,415 | 4,455 | 44,600 | 2,227.50 |
| 2014-04-25 | 4,450 | 4,500 | 4,400 | 4,435 | 67,700 | 2,217.50 |
| 2014-04-24 | 4,500 | 4,525 | 4,405 | 4,450 | 156,100 | 2,225 |
| 2014-04-23 | 4,520 | 4,585 | 4,520 | 4,565 | 39,200 | 2,282.50 |
| 2014-04-22 | 4,600 | 4,640 | 4,525 | 4,525 | 24,700 | 2,262.50 |
| 2014-04-21 | 4,560 | 4,600 | 4,560 | 4,590 | 10,900 | 2,295 |
| 2014-04-18 | 4,565 | 4,615 | 4,530 | 4,590 | 16,500 | 2,295 |
| 2014-04-17 | 4,580 | 4,580 | 4,505 | 4,535 | 42,300 | 2,267.50 |
| 2014-04-16 | 4,490 | 4,555 | 4,490 | 4,540 | 36,800 | 2,270 |
| 2014-04-15 | 4,545 | 4,570 | 4,470 | 4,490 | 50,100 | 2,245 |
| 2014-04-14 | 4,545 | 4,590 | 4,540 | 4,550 | 20,600 | 2,275 |
| 2014-04-11 | 4,550 | 4,630 | 4,530 | 4,565 | 42,500 | 2,282.50 |
| 2014-04-10 | 4,630 | 4,650 | 4,580 | 4,595 | 36,400 | 2,297.50 |
| 2014-04-09 | 4,630 | 4,665 | 4,535 | 4,565 | 47,400 | 2,282.50 |
| 2014-04-08 | 4,710 | 4,720 | 4,660 | 4,695 | 51,400 | 2,347.50 |
| 2014-04-07 | 4,740 | 4,745 | 4,700 | 4,710 | 38,400 | 2,355 |
| 2014-04-04 | 4,770 | 4,785 | 4,730 | 4,740 | 31,900 | 2,370 |
| 2014-04-03 | 4,765 | 4,775 | 4,725 | 4,760 | 66,400 | 2,380 |
| 2014-04-02 | 4,795 | 4,795 | 4,740 | 4,745 | 50,900 | 2,372.50 |
| 2014-04-01 | 4,800 | 4,800 | 4,740 | 4,765 | 44,300 | 2,382.50 |
| 2014-03-31 | 4,790 | 4,795 | 4,740 | 4,775 | 93,500 | 2,387.50 |
| 2014-03-28 | 4,755 | 4,780 | 4,680 | 4,750 | 113,000 | 2,375 |
| 2014-03-27 | 4,690 | 4,755 | 4,640 | 4,735 | 64,200 | 2,367.50 |
| 2014-03-26 | 4,715 | 4,735 | 4,665 | 4,685 | 76,200 | 2,342.50 |
| 2014-03-25 | 4,680 | 4,730 | 4,635 | 4,695 | 85,700 | 2,347.50 |
| 2014-03-24 | 4,490 | 4,675 | 4,475 | 4,660 | 131,200 | 2,330 |
| 2014-03-20 | 4,490 | 4,545 | 4,440 | 4,465 | 35,500 | 2,232.50 |
| 2014-03-19 | 4,510 | 4,550 | 4,445 | 4,500 | 62,100 | 2,250 |
| 2014-03-18 | 4,535 | 4,555 | 4,520 | 4,545 | 77,700 | 2,272.50 |
| 2014-03-17 | 4,400 | 4,525 | 4,400 | 4,520 | 108,500 | 2,260 |
| 2014-03-14 | 4,450 | 4,450 | 4,385 | 4,395 | 89,700 | 2,197.50 |
| 2014-03-13 | 4,475 | 4,495 | 4,450 | 4,470 | 71,300 | 2,235 |
| 2014-03-12 | 4,445 | 4,510 | 4,445 | 4,460 | 95,800 | 2,230 |
| 2014-03-11 | 4,445 | 4,465 | 4,420 | 4,440 | 55,000 | 2,220 |
| 2014-03-10 | 4,400 | 4,435 | 4,380 | 4,415 | 70,700 | 2,207.50 |
| 2014-03-07 | 4,420 | 4,425 | 4,370 | 4,385 | 64,700 | 2,192.50 |
| 2014-03-06 | 4,425 | 4,450 | 4,365 | 4,385 | 88,700 | 2,192.50 |
| 2014-03-05 | 4,400 | 4,435 | 4,385 | 4,425 | 61,500 | 2,212.50 |
| 2014-03-04 | 4,350 | 4,410 | 4,330 | 4,405 | 60,400 | 2,202.50 |
| 2014-03-03 | 4,355 | 4,395 | 4,350 | 4,380 | 134,400 | 2,190 |
| 2014-02-28 | 4,360 | 4,435 | 4,355 | 4,420 | 84,200 | 2,210 |
| 2014-02-27 | 4,410 | 4,425 | 4,355 | 4,380 | 110,300 | 2,190 |
| 2014-02-26 | 4,595 | 4,595 | 4,370 | 4,405 | 256,500 | 2,202.50 |
| 2014-02-25 | 4,760 | 4,825 | 4,655 | 4,680 | 334,100 | 2,340 |
| 2014-02-24 | 4,970 | 5,050 | 4,950 | 5,000 | 87,100 | 2,500 |
| 2014-02-21 | 4,935 | 5,040 | 4,935 | 4,970 | 101,200 | 2,485 |
| 2014-02-20 | 4,915 | 5,080 | 4,915 | 4,935 | 159,400 | 2,467.50 |
| 2014-02-19 | 4,990 | 5,050 | 4,820 | 4,875 | 130,300 | 2,437.50 |
| 2014-02-18 | 4,750 | 4,870 | 4,725 | 4,815 | 60,400 | 2,407.50 |
| 2014-02-17 | 4,730 | 4,820 | 4,650 | 4,800 | 86,300 | 2,400 |
| 2014-02-14 | 4,810 | 4,855 | 4,740 | 4,790 | 81,400 | 2,395 |
| 2014-02-13 | 5,060 | 5,060 | 4,790 | 4,810 | 150,200 | 2,405 |
| 2014-02-12 | 4,865 | 4,965 | 4,830 | 4,850 | 63,000 | 2,425 |
| 2014-02-10 | 4,810 | 4,850 | 4,735 | 4,800 | 44,200 | 2,400 |
| 2014-02-07 | 4,825 | 4,855 | 4,680 | 4,720 | 62,300 | 2,360 |
| 2014-02-06 | 4,775 | 4,835 | 4,695 | 4,755 | 65,200 | 2,377.50 |
| 2014-02-05 | 4,660 | 4,810 | 4,615 | 4,705 | 87,300 | 2,352.50 |
| 2014-02-04 | 4,615 | 4,855 | 4,615 | 4,730 | 89,900 | 2,365 |
| 2014-02-03 | 4,960 | 4,985 | 4,785 | 4,825 | 95,500 | 2,412.50 |
| 2014-01-31 | 5,040 | 5,160 | 4,985 | 5,060 | 80,700 | 2,530 |
| 2014-01-30 | 5,200 | 5,230 | 4,950 | 5,060 | 125,500 | 2,530 |
| 2014-01-29 | 5,210 | 5,260 | 5,180 | 5,230 | 47,700 | 2,615 |
| 2014-01-28 | 5,090 | 5,330 | 5,050 | 5,130 | 80,200 | 2,565 |
| 2014-01-27 | 5,280 | 5,280 | 5,020 | 5,100 | 98,200 | 2,550 |
| 2014-01-24 | 5,320 | 5,410 | 5,240 | 5,340 | 44,600 | 2,670 |
| 2014-01-23 | 5,550 | 5,590 | 5,380 | 5,390 | 92,800 | 2,695 |
| 2014-01-22 | 5,430 | 5,550 | 5,390 | 5,480 | 47,000 | 2,740 |
| 2014-01-21 | 5,390 | 5,450 | 5,370 | 5,430 | 45,200 | 2,715 |
| 2014-01-20 | 5,430 | 5,460 | 5,280 | 5,370 | 43,000 | 2,685 |
| 2014-01-17 | 5,350 | 5,580 | 5,330 | 5,410 | 55,000 | 2,705 |
| 2014-01-16 | 5,340 | 5,360 | 5,210 | 5,300 | 79,600 | 2,650 |
| 2014-01-15 | 5,300 | 5,380 | 5,190 | 5,360 | 44,000 | 2,680 |
| 2014-01-14 | 5,150 | 5,310 | 5,010 | 5,300 | 97,800 | 2,650 |
| 2014-01-10 | 5,180 | 5,180 | 5,020 | 5,140 | 58,800 | 2,570 |
| 2014-01-09 | 5,210 | 5,250 | 5,180 | 5,250 | 24,800 | 2,625 |
| 2014-01-08 | 5,100 | 5,200 | 5,070 | 5,200 | 34,800 | 2,600 |
| 2014-01-07 | 5,160 | 5,210 | 5,140 | 5,200 | 34,500 | 2,600 |
| 2014-01-06 | 5,180 | 5,270 | 5,150 | 5,220 | 58,800 | 2,610 |
分割・併合履歴 ： [2014-09-26]1株→2株 [1994-04-25]1株→1.2株
