1407 (株)ウエストホールディングス 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 | 1,010 | 1,026 | 1,000 | 1,018 | 211,800 | 602.37 |
| 2014-12-29 | 1,018 | 1,029 | 1,000 | 1,012 | 222,700 | 598.82 |
| 2014-12-26 | 994 | 1,019 | 984 | 1,009 | 216,100 | 597.04 |
| 2014-12-25 | 1,028 | 1,033 | 971 | 979 | 743,900 | 579.29 |
| 2014-12-24 | 1,035 | 1,058 | 1,022 | 1,040 | 330,100 | 615.39 |
| 2014-12-22 | 1,021 | 1,036 | 1,005 | 1,016 | 322,900 | 601.18 |
| 2014-12-19 | 1,077 | 1,081 | 1,011 | 1,019 | 563,000 | 602.96 |
| 2014-12-18 | 1,100 | 1,101 | 1,059 | 1,065 | 325,700 | 630.18 |
| 2014-12-17 | 1,025 | 1,100 | 1,020 | 1,100 | 438,800 | 650.89 |
| 2014-12-16 | 1,088 | 1,107 | 1,028 | 1,039 | 460,400 | 614.79 |
| 2014-12-15 | 1,097 | 1,125 | 1,088 | 1,101 | 302,600 | 651.48 |
| 2014-12-12 | 1,096 | 1,097 | 1,085 | 1,093 | 155,300 | 646.75 |
| 2014-12-11 | 1,061 | 1,097 | 1,051 | 1,095 | 189,800 | 647.93 |
| 2014-12-10 | 1,071 | 1,081 | 1,061 | 1,063 | 241,800 | 628.99 |
| 2014-12-09 | 1,117 | 1,118 | 1,082 | 1,084 | 229,900 | 641.42 |
| 2014-12-08 | 1,113 | 1,123 | 1,095 | 1,101 | 284,700 | 651.48 |
| 2014-12-05 | 1,095 | 1,100 | 1,075 | 1,098 | 182,300 | 649.70 |
| 2014-12-04 | 1,085 | 1,119 | 1,068 | 1,084 | 607,800 | 641.42 |
| 2014-12-03 | 1,130 | 1,134 | 1,086 | 1,088 | 567,300 | 643.79 |
| 2014-12-02 | 1,167 | 1,170 | 1,131 | 1,140 | 391,800 | 674.56 |
| 2014-12-01 | 1,176 | 1,180 | 1,143 | 1,167 | 226,800 | 690.53 |
| 2014-11-28 | 1,221 | 1,225 | 1,151 | 1,170 | 280,900 | 692.31 |
| 2014-11-27 | 1,233 | 1,244 | 1,211 | 1,221 | 211,500 | 722.49 |
| 2014-11-26 | 1,230 | 1,250 | 1,207 | 1,243 | 537,300 | 735.50 |
| 2014-11-25 | 1,232 | 1,277 | 1,198 | 1,241 | 1,830,500 | 734.32 |
| 2014-11-21 | 1,105 | 1,126 | 1,082 | 1,120 | 224,800 | 662.72 |
| 2014-11-20 | 1,113 | 1,130 | 1,098 | 1,110 | 398,800 | 656.81 |
| 2014-11-19 | 1,071 | 1,115 | 1,070 | 1,108 | 606,000 | 655.62 |
| 2014-11-18 | 1,050 | 1,067 | 1,041 | 1,062 | 343,900 | 628.40 |
| 2014-11-17 | 1,082 | 1,083 | 1,035 | 1,035 | 429,000 | 612.43 |
| 2014-11-14 | 1,026 | 1,070 | 1,023 | 1,070 | 371,000 | 633.14 |
| 2014-11-13 | 1,025 | 1,035 | 1,004 | 1,015 | 211,100 | 600.59 |
| 2014-11-12 | 1,011 | 1,043 | 1,010 | 1,027 | 215,600 | 607.69 |
| 2014-11-11 | 1,022 | 1,027 | 1,008 | 1,015 | 275,600 | 600.59 |
| 2014-11-10 | 1,022 | 1,033 | 1,016 | 1,019 | 211,800 | 602.96 |
| 2014-11-07 | 1,048 | 1,054 | 1,027 | 1,032 | 305,400 | 610.65 |
| 2014-11-06 | 1,074 | 1,111 | 1,041 | 1,048 | 360,000 | 620.12 |
| 2014-11-05 | 1,044 | 1,074 | 1,033 | 1,060 | 422,000 | 627.22 |
| 2014-11-04 | 1,067 | 1,095 | 1,036 | 1,057 | 501,000 | 625.44 |
| 2014-10-31 | 1,040 | 1,052 | 1,005 | 1,042 | 560,300 | 616.57 |
| 2014-10-30 | 1,067 | 1,087 | 1,016 | 1,040 | 424,900 | 615.39 |
| 2014-10-29 | 1,119 | 1,119 | 1,061 | 1,067 | 503,300 | 631.36 |
| 2014-10-28 | 1,021 | 1,055 | 1,012 | 1,036 | 225,400 | 613.02 |
| 2014-10-27 | 1,074 | 1,085 | 1,035 | 1,041 | 493,400 | 615.98 |
| 2014-10-24 | 1,136 | 1,156 | 1,073 | 1,080 | 527,200 | 639.05 |
| 2014-10-23 | 1,151 | 1,168 | 1,117 | 1,145 | 822,600 | 677.52 |
| 2014-10-22 | 1,167 | 1,245 | 1,108 | 1,188 | 2,406,600 | 702.96 |
| 2014-10-21 | 1,061 | 1,095 | 1,046 | 1,055 | 501,600 | 624.26 |
| 2014-10-20 | 1,130 | 1,165 | 1,066 | 1,080 | 810,700 | 639.05 |
| 2014-10-17 | 1,138 | 1,141 | 1,090 | 1,102 | 942,000 | 652.07 |
| 2014-10-16 | 1,085 | 1,144 | 1,025 | 1,143 | 2,892,500 | 676.33 |
| 2014-10-15 | 1,016 | 1,074 | 1,010 | 1,074 | 1,563,000 | 635.50 |
| 2014-10-14 | 901 | 945 | 901 | 924 | 612,700 | 546.75 |
| 2014-10-10 | 994 | 1,015 | 971 | 991 | 486,000 | 586.39 |
| 2014-10-09 | 1,065 | 1,086 | 1,008 | 1,014 | 353,500 | 600 |
| 2014-10-08 | 1,080 | 1,096 | 1,045 | 1,060 | 238,300 | 627.22 |
| 2014-10-07 | 1,090 | 1,138 | 1,090 | 1,098 | 477,400 | 649.70 |
| 2014-10-06 | 1,064 | 1,121 | 1,059 | 1,110 | 640,500 | 656.81 |
| 2014-10-03 | 1,052 | 1,066 | 1,005 | 1,054 | 510,900 | 623.67 |
| 2014-10-02 | 996 | 1,046 | 979 | 1,012 | 1,185,500 | 598.82 |
| 2014-10-01 | 1,137 | 1,150 | 1,003 | 1,009 | 2,304,000 | 597.04 |
| 2014-09-30 | 1,208 | 1,216 | 1,163 | 1,190 | 688,700 | 704.14 |
| 2014-09-29 | 1,256 | 1,269 | 1,203 | 1,220 | 861,100 | 721.89 |
| 2014-09-26 | 1,343 | 1,345 | 1,238 | 1,252 | 1,018,600 | 740.83 |
| 2014-09-25 | 1,385 | 1,398 | 1,364 | 1,366 | 216,400 | 808.28 |
| 2014-09-24 | 1,410 | 1,410 | 1,381 | 1,384 | 203,800 | 818.94 |
| 2014-09-22 | 1,430 | 1,443 | 1,410 | 1,419 | 222,500 | 839.65 |
| 2014-09-19 | 1,450 | 1,464 | 1,443 | 1,460 | 84,600 | 863.91 |
| 2014-09-18 | 1,455 | 1,461 | 1,436 | 1,444 | 89,300 | 854.44 |
| 2014-09-17 | 1,445 | 1,467 | 1,437 | 1,461 | 138,900 | 864.50 |
| 2014-09-16 | 1,432 | 1,443 | 1,410 | 1,436 | 89,800 | 849.70 |
| 2014-09-12 | 1,421 | 1,444 | 1,421 | 1,430 | 77,300 | 846.15 |
| 2014-09-11 | 1,417 | 1,436 | 1,403 | 1,423 | 135,500 | 842.01 |
| 2014-09-10 | 1,420 | 1,429 | 1,412 | 1,428 | 102,900 | 844.97 |
| 2014-09-09 | 1,442 | 1,445 | 1,425 | 1,436 | 65,900 | 849.70 |
| 2014-09-08 | 1,423 | 1,443 | 1,418 | 1,440 | 136,000 | 852.07 |
| 2014-09-05 | 1,454 | 1,463 | 1,400 | 1,429 | 169,600 | 845.56 |
| 2014-09-04 | 1,477 | 1,489 | 1,452 | 1,463 | 168,900 | 865.68 |
| 2014-09-03 | 1,495 | 1,500 | 1,470 | 1,470 | 225,400 | 869.82 |
| 2014-09-02 | 1,475 | 1,499 | 1,466 | 1,498 | 721,200 | 886.39 |
| 2014-09-01 | 1,440 | 1,447 | 1,430 | 1,445 | 138,400 | 855.03 |
| 2014-08-29 | 1,377 | 1,445 | 1,377 | 1,437 | 303,500 | 850.30 |
| 2014-08-28 | 1,414 | 1,419 | 1,361 | 1,376 | 347,100 | 814.20 |
| 2014-08-27 | 1,406 | 1,432 | 1,400 | 1,422 | 389,900 | 841.42 |
| 2014-08-26 | 1,469 | 1,475 | 1,453 | 1,468 | 373,700 | 868.64 |
| 2014-08-25 | 1,444 | 1,477 | 1,442 | 1,467 | 278,600 | 868.05 |
| 2014-08-22 | 1,433 | 1,454 | 1,426 | 1,435 | 250,100 | 849.11 |
| 2014-08-21 | 1,447 | 1,471 | 1,432 | 1,446 | 199,800 | 855.62 |
| 2014-08-20 | 1,478 | 1,479 | 1,440 | 1,450 | 208,100 | 857.99 |
| 2014-08-19 | 1,493 | 1,496 | 1,468 | 1,469 | 182,800 | 869.23 |
| 2014-08-18 | 1,498 | 1,500 | 1,470 | 1,473 | 169,400 | 871.60 |
| 2014-08-15 | 1,500 | 1,509 | 1,483 | 1,498 | 235,800 | 886.39 |
| 2014-08-14 | 1,435 | 1,491 | 1,424 | 1,491 | 357,300 | 882.25 |
| 2014-08-13 | 1,418 | 1,432 | 1,411 | 1,416 | 175,700 | 837.87 |
| 2014-08-12 | 1,409 | 1,427 | 1,400 | 1,409 | 145,200 | 833.73 |
| 2014-08-11 | 1,420 | 1,420 | 1,375 | 1,401 | 293,600 | 828.99 |
| 2014-08-08 | 1,379 | 1,389 | 1,351 | 1,362 | 218,400 | 805.92 |
| 2014-08-07 | 1,348 | 1,403 | 1,346 | 1,379 | 533,700 | 815.98 |
| 2014-08-06 | 1,451 | 1,460 | 1,326 | 1,349 | 837,300 | 798.23 |
| 2014-08-05 | 1,485 | 1,490 | 1,472 | 1,474 | 209,600 | 872.19 |
| 2014-08-04 | 1,489 | 1,502 | 1,473 | 1,480 | 219,900 | 875.74 |
| 2014-08-01 | 1,500 | 1,511 | 1,482 | 1,490 | 224,400 | 881.66 |
| 2014-07-31 | 1,550 | 1,552 | 1,501 | 1,507 | 196,600 | 891.72 |
| 2014-07-30 | 1,529 | 1,541 | 1,517 | 1,529 | 166,600 | 904.73 |
| 2014-07-29 | 1,524 | 1,560 | 1,510 | 1,527 | 269,300 | 903.55 |
| 2014-07-28 | 1,510 | 1,530 | 1,502 | 1,516 | 199,000 | 897.04 |
| 2014-07-25 | 1,521 | 1,524 | 1,493 | 1,514 | 293,900 | 895.86 |
| 2014-07-24 | 1,533 | 1,535 | 1,482 | 1,494 | 517,900 | 884.02 |
| 2014-07-23 | 1,565 | 1,569 | 1,532 | 1,546 | 308,500 | 914.79 |
| 2014-07-22 | 1,599 | 1,599 | 1,554 | 1,578 | 253,600 | 933.73 |
| 2014-07-18 | 1,560 | 1,585 | 1,539 | 1,562 | 293,300 | 924.26 |
| 2014-07-17 | 1,600 | 1,608 | 1,581 | 1,590 | 345,200 | 940.83 |
| 2014-07-16 | 1,629 | 1,629 | 1,600 | 1,600 | 349,000 | 946.75 |
| 2014-07-15 | 1,748 | 1,749 | 1,588 | 1,612 | 1,477,300 | 953.85 |
| 2014-07-14 | 1,682 | 1,730 | 1,676 | 1,730 | 440,400 | 1,023.67 |
| 2014-07-11 | 1,595 | 1,688 | 1,595 | 1,681 | 392,400 | 994.68 |
| 2014-07-10 | 1,660 | 1,682 | 1,610 | 1,626 | 497,000 | 962.13 |
| 2014-07-09 | 1,615 | 1,658 | 1,615 | 1,649 | 238,600 | 975.74 |
| 2014-07-08 | 1,595 | 1,664 | 1,586 | 1,655 | 564,100 | 979.29 |
| 2014-07-07 | 1,550 | 1,593 | 1,550 | 1,571 | 132,900 | 929.59 |
| 2014-07-04 | 1,600 | 1,605 | 1,557 | 1,570 | 244,100 | 928.99 |
| 2014-07-03 | 1,618 | 1,623 | 1,582 | 1,598 | 302,200 | 945.56 |
| 2014-07-02 | 1,595 | 1,623 | 1,580 | 1,600 | 415,600 | 946.75 |
| 2014-07-01 | 1,534 | 1,575 | 1,530 | 1,575 | 307,100 | 931.95 |
| 2014-06-30 | 1,530 | 1,530 | 1,514 | 1,525 | 120,500 | 902.37 |
| 2014-06-27 | 1,480 | 1,523 | 1,477 | 1,510 | 438,100 | 893.49 |
| 2014-06-26 | 1,475 | 1,490 | 1,475 | 1,483 | 285,800 | 877.52 |
| 2014-06-25 | 1,510 | 1,525 | 1,470 | 1,471 | 252,300 | 870.41 |
| 2014-06-24 | 1,486 | 1,540 | 1,475 | 1,534 | 262,100 | 907.69 |
| 2014-06-23 | 1,515 | 1,518 | 1,480 | 1,485 | 275,000 | 878.70 |
| 2014-06-20 | 1,521 | 1,545 | 1,501 | 1,512 | 551,000 | 894.68 |
| 2014-06-19 | 1,515 | 1,568 | 1,460 | 1,558 | 1,091,900 | 921.89 |
| 2014-06-18 | 1,649 | 1,649 | 1,526 | 1,555 | 1,332,900 | 920.12 |
| 2014-06-17 | 1,680 | 1,684 | 1,647 | 1,683 | 169,200 | 995.86 |
| 2014-06-16 | 1,640 | 1,681 | 1,640 | 1,675 | 215,000 | 991.12 |
| 2014-06-13 | 1,613 | 1,647 | 1,602 | 1,631 | 163,600 | 965.09 |
| 2014-06-12 | 1,600 | 1,670 | 1,598 | 1,634 | 330,800 | 966.86 |
| 2014-06-11 | 1,590 | 1,633 | 1,590 | 1,615 | 287,800 | 955.62 |
| 2014-06-10 | 1,670 | 1,671 | 1,585 | 1,608 | 279,400 | 951.48 |
| 2014-06-09 | 1,655 | 1,690 | 1,639 | 1,658 | 410,200 | 981.07 |
| 2014-06-06 | 1,638 | 1,653 | 1,621 | 1,648 | 351,600 | 975.15 |
| 2014-06-05 | 1,584 | 1,660 | 1,581 | 1,631 | 388,000 | 965.09 |
| 2014-06-04 | 1,523 | 1,587 | 1,501 | 1,584 | 341,100 | 937.28 |
| 2014-06-03 | 1,565 | 1,565 | 1,507 | 1,521 | 216,300 | 900 |
| 2014-06-02 | 1,579 | 1,585 | 1,532 | 1,541 | 282,100 | 911.83 |
| 2014-05-30 | 1,627 | 1,629 | 1,552 | 1,554 | 293,400 | 919.53 |
| 2014-05-29 | 1,549 | 1,643 | 1,546 | 1,627 | 802,700 | 962.72 |
| 2014-05-28 | 1,530 | 1,535 | 1,506 | 1,510 | 113,600 | 893.49 |
| 2014-05-27 | 1,520 | 1,538 | 1,510 | 1,522 | 182,800 | 900.59 |
| 2014-05-26 | 1,498 | 1,510 | 1,475 | 1,504 | 130,600 | 889.94 |
| 2014-05-23 | 1,493 | 1,498 | 1,458 | 1,497 | 188,000 | 885.80 |
| 2014-05-22 | 1,381 | 1,465 | 1,381 | 1,465 | 185,500 | 866.86 |
| 2014-05-21 | 1,378 | 1,435 | 1,371 | 1,396 | 94,400 | 826.04 |
| 2014-05-20 | 1,370 | 1,396 | 1,360 | 1,385 | 136,000 | 819.53 |
| 2014-05-19 | 1,443 | 1,476 | 1,359 | 1,360 | 294,100 | 804.73 |
| 2014-05-16 | 1,473 | 1,496 | 1,431 | 1,459 | 278,800 | 863.31 |
| 2014-05-15 | 1,489 | 1,520 | 1,485 | 1,519 | 277,600 | 898.82 |
| 2014-05-14 | 1,472 | 1,499 | 1,470 | 1,484 | 200,900 | 878.11 |
| 2014-05-13 | 1,459 | 1,493 | 1,430 | 1,487 | 232,700 | 879.88 |
| 2014-05-12 | 1,500 | 1,501 | 1,406 | 1,439 | 264,200 | 851.48 |
| 2014-05-09 | 1,360 | 1,464 | 1,360 | 1,463 | 303,900 | 865.68 |
| 2014-05-08 | 1,392 | 1,399 | 1,361 | 1,362 | 193,600 | 805.92 |
| 2014-05-07 | 1,382 | 1,413 | 1,379 | 1,392 | 132,000 | 823.67 |
| 2014-05-02 | 1,411 | 1,422 | 1,373 | 1,420 | 202,900 | 840.24 |
| 2014-05-01 | 1,413 | 1,425 | 1,373 | 1,424 | 158,900 | 842.60 |
| 2014-04-30 | 1,390 | 1,420 | 1,355 | 1,372 | 179,400 | 811.83 |
| 2014-04-28 | 1,395 | 1,410 | 1,380 | 1,392 | 196,600 | 823.67 |
| 2014-04-25 | 1,460 | 1,497 | 1,421 | 1,445 | 335,600 | 855.03 |
| 2014-04-24 | 1,514 | 1,528 | 1,477 | 1,477 | 273,700 | 873.96 |
| 2014-04-23 | 1,470 | 1,534 | 1,440 | 1,534 | 320,800 | 907.69 |
| 2014-04-22 | 1,559 | 1,559 | 1,451 | 1,455 | 589,900 | 860.95 |
| 2014-04-21 | 1,510 | 1,567 | 1,510 | 1,555 | 554,200 | 920.12 |
| 2014-04-18 | 1,470 | 1,549 | 1,455 | 1,540 | 1,366,900 | 911.24 |
| 2014-04-17 | 1,346 | 1,443 | 1,338 | 1,430 | 717,100 | 846.15 |
| 2014-04-16 | 1,318 | 1,345 | 1,296 | 1,330 | 410,300 | 786.98 |
| 2014-04-15 | 1,235 | 1,352 | 1,232 | 1,288 | 1,157,700 | 762.13 |
| 2014-04-14 | 1,191 | 1,212 | 1,191 | 1,205 | 141,500 | 713.02 |
| 2014-04-11 | 1,200 | 1,208 | 1,189 | 1,194 | 175,400 | 706.51 |
| 2014-04-10 | 1,254 | 1,260 | 1,211 | 1,226 | 138,500 | 725.44 |
| 2014-04-09 | 1,195 | 1,246 | 1,195 | 1,243 | 228,000 | 735.50 |
| 2014-04-08 | 1,197 | 1,230 | 1,197 | 1,200 | 100,900 | 710.06 |
| 2014-04-07 | 1,209 | 1,228 | 1,199 | 1,201 | 122,400 | 710.65 |
| 2014-04-04 | 1,219 | 1,230 | 1,210 | 1,217 | 69,300 | 720.12 |
| 2014-04-03 | 1,251 | 1,261 | 1,217 | 1,217 | 173,200 | 720.12 |
| 2014-04-02 | 1,296 | 1,300 | 1,252 | 1,256 | 139,700 | 743.20 |
| 2014-04-01 | 1,265 | 1,289 | 1,245 | 1,279 | 153,100 | 756.81 |
| 2014-03-31 | 1,256 | 1,263 | 1,232 | 1,244 | 70,900 | 736.10 |
| 2014-03-28 | 1,220 | 1,242 | 1,205 | 1,242 | 125,900 | 734.91 |
| 2014-03-27 | 1,180 | 1,200 | 1,170 | 1,200 | 159,500 | 710.06 |
| 2014-03-26 | 1,201 | 1,219 | 1,190 | 1,200 | 85,300 | 710.06 |
| 2014-03-25 | 1,220 | 1,235 | 1,188 | 1,188 | 130,600 | 702.96 |
| 2014-03-24 | 1,204 | 1,250 | 1,204 | 1,221 | 137,000 | 722.49 |
| 2014-03-20 | 1,263 | 1,277 | 1,218 | 1,234 | 152,100 | 730.18 |
| 2014-03-19 | 1,292 | 1,303 | 1,252 | 1,293 | 111,200 | 765.09 |
| 2014-03-18 | 1,299 | 1,316 | 1,271 | 1,304 | 352,300 | 771.60 |
| 2014-03-17 | 1,225 | 1,277 | 1,190 | 1,240 | 211,300 | 733.73 |
| 2014-03-14 | 1,273 | 1,286 | 1,225 | 1,239 | 207,400 | 733.14 |
| 2014-03-13 | 1,281 | 1,314 | 1,267 | 1,311 | 185,500 | 775.74 |
| 2014-03-12 | 1,297 | 1,328 | 1,282 | 1,298 | 231,100 | 768.05 |
| 2014-03-11 | 1,316 | 1,350 | 1,280 | 1,305 | 304,500 | 772.19 |
| 2014-03-10 | 1,335 | 1,355 | 1,295 | 1,313 | 624,500 | 776.92 |
| 2014-03-07 | 1,326 | 1,363 | 1,323 | 1,363 | 566,800 | 806.51 |
| 2014-03-06 | 1,253 | 1,331 | 1,252 | 1,326 | 516,000 | 784.62 |
| 2014-03-05 | 1,224 | 1,277 | 1,221 | 1,271 | 453,200 | 752.07 |
| 2014-03-04 | 1,161 | 1,194 | 1,161 | 1,194 | 320,700 | 706.51 |
| 2014-03-03 | 1,186 | 1,196 | 1,141 | 1,185 | 693,700 | 701.18 |
| 2014-02-28 | 1,228 | 1,228 | 1,192 | 1,200 | 260,100 | 710.06 |
| 2014-02-27 | 1,235 | 1,237 | 1,210 | 1,217 | 188,600 | 720.12 |
| 2014-02-26 | 1,241 | 1,257 | 1,220 | 1,233 | 231,900 | 729.59 |
| 2014-02-25 | 1,250 | 1,270 | 1,226 | 1,256 | 292,000 | 743.20 |
| 2014-02-24 | 1,208 | 1,263 | 1,205 | 1,238 | 298,300 | 732.54 |
| 2014-02-21 | 1,200 | 1,202 | 1,170 | 1,195 | 300,100 | 707.10 |
| 2014-02-20 | 1,197 | 1,200 | 1,167 | 1,187 | 180,200 | 702.37 |
| 2014-02-19 | 1,207 | 1,226 | 1,192 | 1,216 | 220,600 | 719.53 |
| 2014-02-18 | 1,205 | 1,223 | 1,171 | 1,216 | 137,200 | 719.53 |
| 2014-02-17 | 1,211 | 1,217 | 1,156 | 1,191 | 228,600 | 704.73 |
| 2014-02-14 | 1,254 | 1,268 | 1,190 | 1,211 | 257,700 | 716.57 |
| 2014-02-13 | 1,330 | 1,333 | 1,260 | 1,264 | 215,700 | 747.93 |
| 2014-02-12 | 1,308 | 1,330 | 1,300 | 1,330 | 248,100 | 786.98 |
| 2014-02-10 | 1,201 | 1,285 | 1,201 | 1,278 | 358,100 | 756.21 |
| 2014-02-07 | 1,240 | 1,270 | 1,173 | 1,191 | 290,600 | 704.73 |
| 2014-02-06 | 1,230 | 1,248 | 1,203 | 1,215 | 106,400 | 718.94 |
| 2014-02-05 | 1,197 | 1,249 | 1,170 | 1,230 | 278,100 | 727.81 |
| 2014-02-04 | 1,190 | 1,198 | 1,141 | 1,169 | 442,000 | 691.72 |
| 2014-02-03 | 1,282 | 1,294 | 1,228 | 1,259 | 284,200 | 744.97 |
| 2014-01-31 | 1,270 | 1,330 | 1,265 | 1,308 | 290,700 | 773.96 |
| 2014-01-30 | 1,300 | 1,300 | 1,271 | 1,278 | 184,200 | 756.21 |
| 2014-01-29 | 1,315 | 1,357 | 1,304 | 1,327 | 347,300 | 785.21 |
| 2014-01-28 | 1,339 | 1,348 | 1,275 | 1,284 | 534,500 | 759.76 |
| 2014-01-27 | 1,344 | 1,361 | 1,314 | 1,314 | 488,900 | 777.52 |
| 2014-01-24 | 1,402 | 1,427 | 1,376 | 1,384 | 423,400 | 818.94 |
| 2014-01-23 | 1,417 | 1,455 | 1,415 | 1,422 | 402,700 | 841.42 |
| 2014-01-22 | 1,454 | 1,495 | 1,418 | 1,426 | 664,500 | 843.79 |
| 2014-01-21 | 1,499 | 1,518 | 1,457 | 1,467 | 482,500 | 868.05 |
| 2014-01-20 | 1,566 | 1,566 | 1,517 | 1,528 | 285,800 | 904.14 |
| 2014-01-17 | 1,586 | 1,588 | 1,557 | 1,566 | 345,500 | 926.63 |
| 2014-01-16 | 1,568 | 1,605 | 1,503 | 1,596 | 664,500 | 944.38 |
| 2014-01-15 | 1,440 | 1,583 | 1,404 | 1,572 | 1,776,100 | 930.18 |
| 2014-01-14 | 1,515 | 1,580 | 1,491 | 1,510 | 813,200 | 893.49 |
| 2014-01-10 | 1,615 | 1,617 | 1,551 | 1,580 | 905,900 | 934.91 |
| 2014-01-09 | 1,523 | 1,574 | 1,506 | 1,570 | 1,224,100 | 928.99 |
| 2014-01-08 | 1,450 | 1,546 | 1,444 | 1,500 | 714,400 | 887.57 |
| 2014-01-07 | 1,463 | 1,483 | 1,416 | 1,438 | 643,300 | 850.89 |
| 2014-01-06 | 1,349 | 1,444 | 1,342 | 1,444 | 729,900 | 854.44 |
分割・併合履歴 ： [2021-02-25]1株→1.3株 [2020-02-27]1株→1.3株 [2013-08-28]1株→2株 [2011-08-29]1株→1.5株
