1605 (株)INPEX 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 | 1,347.5 | 1,371.5 | 1,344.5 | 1,345.5 | 3,540,100 | 1,345.50 |
| 2014-12-29 | 1,364.5 | 1,365.5 | 1,336.5 | 1,346.5 | 2,836,200 | 1,346.50 |
| 2014-12-26 | 1,366.5 | 1,372 | 1,348.5 | 1,359.5 | 1,748,800 | 1,359.50 |
| 2014-12-25 | 1,357.5 | 1,368 | 1,342 | 1,367.5 | 2,383,500 | 1,367.50 |
| 2014-12-24 | 1,386 | 1,393 | 1,367.5 | 1,375 | 4,031,200 | 1,375 |
| 2014-12-22 | 1,362.5 | 1,387.5 | 1,348.5 | 1,387 | 8,274,500 | 1,387 |
| 2014-12-19 | 1,295 | 1,320.5 | 1,271.5 | 1,319 | 6,885,500 | 1,319 |
| 2014-12-18 | 1,270 | 1,297.5 | 1,258.5 | 1,286 | 6,454,800 | 1,286 |
| 2014-12-17 | 1,229.5 | 1,260.5 | 1,224.5 | 1,243.5 | 7,470,800 | 1,243.50 |
| 2014-12-16 | 1,209 | 1,216 | 1,204 | 1,210 | 5,473,000 | 1,210 |
| 2014-12-15 | 1,213 | 1,249 | 1,203 | 1,235.5 | 5,546,400 | 1,235.50 |
| 2014-12-12 | 1,220 | 1,235 | 1,213.5 | 1,224.5 | 6,445,400 | 1,224.50 |
| 2014-12-11 | 1,222.5 | 1,241 | 1,206.5 | 1,231 | 6,215,700 | 1,231 |
| 2014-12-10 | 1,226.5 | 1,248 | 1,221.5 | 1,245 | 6,316,700 | 1,245 |
| 2014-12-09 | 1,228 | 1,243 | 1,215 | 1,236 | 7,902,800 | 1,236 |
| 2014-12-08 | 1,267 | 1,275.5 | 1,261 | 1,265 | 4,073,000 | 1,265 |
| 2014-12-05 | 1,297 | 1,304 | 1,271 | 1,282 | 7,104,000 | 1,282 |
| 2014-12-04 | 1,272 | 1,286 | 1,267 | 1,285 | 5,781,400 | 1,285 |
| 2014-12-03 | 1,236.5 | 1,261.5 | 1,236 | 1,257 | 8,059,200 | 1,257 |
| 2014-12-02 | 1,245 | 1,262 | 1,228 | 1,258.5 | 7,737,800 | 1,258.50 |
| 2014-12-01 | 1,240 | 1,244 | 1,210 | 1,219 | 11,026,500 | 1,219 |
| 2014-11-28 | 1,300 | 1,300 | 1,250 | 1,257.5 | 12,377,200 | 1,257.50 |
| 2014-11-27 | 1,381.5 | 1,382 | 1,350.5 | 1,351 | 3,923,200 | 1,351 |
| 2014-11-26 | 1,442 | 1,444.5 | 1,387.5 | 1,393 | 5,158,500 | 1,393 |
| 2014-11-25 | 1,435 | 1,439.5 | 1,412 | 1,424.5 | 4,734,700 | 1,424.50 |
| 2014-11-21 | 1,398.5 | 1,418 | 1,377.5 | 1,414.5 | 7,176,000 | 1,414.50 |
| 2014-11-20 | 1,369.5 | 1,386.5 | 1,343 | 1,383.5 | 5,243,200 | 1,383.50 |
| 2014-11-19 | 1,364 | 1,366 | 1,338.5 | 1,357.5 | 3,934,000 | 1,357.50 |
| 2014-11-18 | 1,357.5 | 1,376.5 | 1,351.5 | 1,367.5 | 4,399,200 | 1,367.50 |
| 2014-11-17 | 1,374 | 1,384.5 | 1,340 | 1,341 | 4,327,400 | 1,341 |
| 2014-11-14 | 1,354.5 | 1,366.5 | 1,333.5 | 1,366.5 | 7,251,000 | 1,366.50 |
| 2014-11-13 | 1,372.5 | 1,373 | 1,340.5 | 1,348 | 5,711,000 | 1,348 |
| 2014-11-12 | 1,397.5 | 1,405 | 1,373.5 | 1,373.5 | 4,270,700 | 1,373.50 |
| 2014-11-11 | 1,395 | 1,420 | 1,372 | 1,377 | 5,110,100 | 1,377 |
| 2014-11-10 | 1,385 | 1,405.5 | 1,380 | 1,404 | 5,182,200 | 1,404 |
| 2014-11-07 | 1,362 | 1,366.5 | 1,336 | 1,345 | 6,352,100 | 1,345 |
| 2014-11-06 | 1,365 | 1,377 | 1,327 | 1,332 | 6,179,100 | 1,332 |
| 2014-11-05 | 1,362 | 1,362 | 1,324 | 1,346.5 | 9,215,900 | 1,346.50 |
| 2014-11-04 | 1,440 | 1,440 | 1,374 | 1,377 | 7,647,000 | 1,377 |
| 2014-10-31 | 1,363 | 1,412 | 1,351.5 | 1,403 | 7,028,200 | 1,403 |
| 2014-10-30 | 1,358 | 1,365 | 1,344 | 1,359 | 8,111,400 | 1,359 |
| 2014-10-29 | 1,328 | 1,351.5 | 1,320.5 | 1,350 | 4,582,700 | 1,350 |
| 2014-10-28 | 1,350 | 1,352.5 | 1,312 | 1,315 | 3,973,300 | 1,315 |
| 2014-10-27 | 1,316.5 | 1,331.5 | 1,296.5 | 1,331 | 3,699,700 | 1,331 |
| 2014-10-24 | 1,333.5 | 1,338 | 1,313 | 1,323.5 | 3,685,200 | 1,323.50 |
| 2014-10-23 | 1,310 | 1,328.5 | 1,295 | 1,314 | 5,743,600 | 1,314 |
| 2014-10-22 | 1,300.5 | 1,310 | 1,284.5 | 1,306.5 | 5,530,200 | 1,306.50 |
| 2014-10-21 | 1,309 | 1,310 | 1,270.5 | 1,279.5 | 4,179,100 | 1,279.50 |
| 2014-10-20 | 1,309.5 | 1,323.5 | 1,300 | 1,312 | 6,235,500 | 1,312 |
| 2014-10-17 | 1,285 | 1,309.5 | 1,276.5 | 1,298.5 | 12,622,400 | 1,298.50 |
| 2014-10-16 | 1,276 | 1,278.5 | 1,237.5 | 1,239.5 | 9,859,600 | 1,239.50 |
| 2014-10-15 | 1,321 | 1,325 | 1,286 | 1,311.5 | 6,690,300 | 1,311.50 |
| 2014-10-14 | 1,300 | 1,339.5 | 1,294 | 1,328.5 | 7,702,300 | 1,328.50 |
| 2014-10-10 | 1,388.5 | 1,394.5 | 1,336 | 1,343.5 | 9,096,600 | 1,343.50 |
| 2014-10-09 | 1,422 | 1,451 | 1,410 | 1,412.5 | 5,848,400 | 1,412.50 |
| 2014-10-08 | 1,420.5 | 1,437 | 1,404 | 1,427.5 | 6,048,800 | 1,427.50 |
| 2014-10-07 | 1,483 | 1,488 | 1,461 | 1,464 | 4,025,400 | 1,464 |
| 2014-10-06 | 1,519 | 1,519 | 1,464 | 1,464.5 | 5,115,500 | 1,464.50 |
| 2014-10-03 | 1,504 | 1,513 | 1,481.5 | 1,503 | 4,523,100 | 1,503 |
| 2014-10-02 | 1,517 | 1,537.5 | 1,506.5 | 1,513.5 | 5,526,900 | 1,513.50 |
| 2014-10-01 | 1,550 | 1,553.5 | 1,509.5 | 1,529 | 6,063,600 | 1,529 |
| 2014-09-30 | 1,553.5 | 1,562 | 1,536.5 | 1,549.5 | 3,518,700 | 1,549.50 |
| 2014-09-29 | 1,561.5 | 1,572.5 | 1,545 | 1,547 | 2,340,000 | 1,547 |
| 2014-09-26 | 1,563.5 | 1,569 | 1,545.5 | 1,550 | 4,504,500 | 1,550 |
| 2014-09-25 | 1,543 | 1,585.5 | 1,540.5 | 1,585.5 | 6,594,400 | 1,585.50 |
| 2014-09-24 | 1,524 | 1,565 | 1,497 | 1,511 | 5,509,700 | 1,511 |
| 2014-09-22 | 1,508 | 1,560 | 1,504.5 | 1,529 | 5,868,400 | 1,529 |
| 2014-09-19 | 1,500 | 1,506.5 | 1,488 | 1,493 | 4,147,800 | 1,493 |
| 2014-09-18 | 1,499.5 | 1,508 | 1,490 | 1,500.5 | 4,703,300 | 1,500.50 |
| 2014-09-17 | 1,482.5 | 1,501.5 | 1,476.5 | 1,482 | 3,890,800 | 1,482 |
| 2014-09-16 | 1,467 | 1,478.5 | 1,452 | 1,472.5 | 3,992,600 | 1,472.50 |
| 2014-09-12 | 1,483.5 | 1,485.5 | 1,470.5 | 1,477 | 4,923,900 | 1,477 |
| 2014-09-11 | 1,486 | 1,488.5 | 1,458 | 1,483 | 3,375,700 | 1,483 |
| 2014-09-10 | 1,458.5 | 1,472.5 | 1,451 | 1,472.5 | 3,096,200 | 1,472.50 |
| 2014-09-09 | 1,470 | 1,472.5 | 1,444.5 | 1,458.5 | 4,480,800 | 1,458.50 |
| 2014-09-08 | 1,500 | 1,501 | 1,477 | 1,479 | 2,773,600 | 1,479 |
| 2014-09-05 | 1,528.5 | 1,534.5 | 1,495 | 1,499.5 | 2,939,200 | 1,499.50 |
| 2014-09-04 | 1,510 | 1,532.5 | 1,510 | 1,528.5 | 3,458,900 | 1,528.50 |
| 2014-09-03 | 1,515.5 | 1,519.5 | 1,495 | 1,501.5 | 3,387,700 | 1,501.50 |
| 2014-09-02 | 1,499 | 1,519.5 | 1,491.5 | 1,513 | 1,804,200 | 1,513 |
| 2014-09-01 | 1,487 | 1,499.5 | 1,477.5 | 1,497 | 1,818,200 | 1,497 |
| 2014-08-29 | 1,498 | 1,502 | 1,490 | 1,490 | 3,081,800 | 1,490 |
| 2014-08-28 | 1,526.5 | 1,528 | 1,505.5 | 1,511.5 | 2,231,100 | 1,511.50 |
| 2014-08-27 | 1,529 | 1,539 | 1,517 | 1,521 | 3,425,700 | 1,521 |
| 2014-08-26 | 1,501.5 | 1,528.5 | 1,500 | 1,508.5 | 3,300,000 | 1,508.50 |
| 2014-08-25 | 1,506.5 | 1,508.5 | 1,497.5 | 1,506 | 2,858,600 | 1,506 |
| 2014-08-22 | 1,520 | 1,521.5 | 1,490 | 1,492.5 | 4,260,500 | 1,492.50 |
| 2014-08-21 | 1,515 | 1,519.5 | 1,497.5 | 1,510 | 3,113,900 | 1,510 |
| 2014-08-20 | 1,519 | 1,523 | 1,511 | 1,515 | 2,686,000 | 1,515 |
| 2014-08-19 | 1,500 | 1,510.5 | 1,491.5 | 1,509.5 | 2,944,500 | 1,509.50 |
| 2014-08-18 | 1,520.5 | 1,525 | 1,504 | 1,507.5 | 3,783,500 | 1,507.50 |
| 2014-08-15 | 1,520 | 1,529 | 1,481.5 | 1,490.5 | 4,715,000 | 1,490.50 |
| 2014-08-14 | 1,527 | 1,533 | 1,514 | 1,525 | 3,629,700 | 1,525 |
| 2014-08-13 | 1,530.5 | 1,531.5 | 1,503.5 | 1,507.5 | 2,935,100 | 1,507.50 |
| 2014-08-12 | 1,533.5 | 1,544 | 1,524.5 | 1,529 | 2,198,700 | 1,529 |
| 2014-08-11 | 1,529 | 1,530.5 | 1,497.5 | 1,522 | 4,015,100 | 1,522 |
| 2014-08-08 | 1,519 | 1,532 | 1,505 | 1,518.5 | 4,894,400 | 1,518.50 |
| 2014-08-07 | 1,521.5 | 1,541.5 | 1,507 | 1,527.5 | 4,347,400 | 1,527.50 |
| 2014-08-06 | 1,530 | 1,541 | 1,505 | 1,506.5 | 2,315,100 | 1,506.50 |
| 2014-08-05 | 1,550 | 1,554.5 | 1,531 | 1,541.5 | 3,153,700 | 1,541.50 |
| 2014-08-04 | 1,525.5 | 1,549.5 | 1,518.5 | 1,543 | 2,979,400 | 1,543 |
| 2014-08-01 | 1,522 | 1,540 | 1,518.5 | 1,520 | 3,052,600 | 1,520 |
| 2014-07-31 | 1,555 | 1,555.5 | 1,534.5 | 1,536.5 | 3,208,700 | 1,536.50 |
| 2014-07-30 | 1,582.5 | 1,589 | 1,548 | 1,549.5 | 2,577,500 | 1,549.50 |
| 2014-07-29 | 1,565 | 1,586.5 | 1,564.5 | 1,584.5 | 2,168,300 | 1,584.50 |
| 2014-07-28 | 1,565 | 1,574.5 | 1,551 | 1,567 | 2,098,300 | 1,567 |
| 2014-07-25 | 1,577.5 | 1,582 | 1,569 | 1,581.5 | 1,755,600 | 1,581.50 |
| 2014-07-24 | 1,575.5 | 1,586 | 1,569 | 1,578 | 2,259,500 | 1,578 |
| 2014-07-23 | 1,589 | 1,602 | 1,576 | 1,580.5 | 2,531,200 | 1,580.50 |
| 2014-07-22 | 1,580.5 | 1,590 | 1,576 | 1,584 | 3,405,700 | 1,584 |
| 2014-07-18 | 1,556 | 1,584 | 1,554 | 1,569 | 5,255,700 | 1,569 |
| 2014-07-17 | 1,535 | 1,547 | 1,524 | 1,545 | 2,771,400 | 1,545 |
| 2014-07-16 | 1,545 | 1,546 | 1,518 | 1,521 | 2,815,900 | 1,521 |
| 2014-07-15 | 1,533 | 1,540 | 1,517 | 1,527 | 2,575,800 | 1,527 |
| 2014-07-14 | 1,516 | 1,531 | 1,508 | 1,521 | 3,209,500 | 1,521 |
| 2014-07-11 | 1,484 | 1,526 | 1,482 | 1,524 | 4,095,500 | 1,524 |
| 2014-07-10 | 1,499 | 1,513 | 1,492 | 1,497 | 2,673,900 | 1,497 |
| 2014-07-09 | 1,500 | 1,523 | 1,497 | 1,505 | 3,362,000 | 1,505 |
| 2014-07-08 | 1,514 | 1,536 | 1,510 | 1,522 | 4,204,000 | 1,522 |
| 2014-07-07 | 1,543 | 1,552 | 1,518 | 1,521 | 2,810,800 | 1,521 |
| 2014-07-04 | 1,576 | 1,578 | 1,543 | 1,551 | 3,112,400 | 1,551 |
| 2014-07-03 | 1,572 | 1,582 | 1,562 | 1,575 | 5,776,000 | 1,575 |
| 2014-07-02 | 1,575 | 1,575 | 1,548 | 1,554 | 3,861,700 | 1,554 |
| 2014-07-01 | 1,555 | 1,579 | 1,545 | 1,576 | 3,649,500 | 1,576 |
| 2014-06-30 | 1,540 | 1,554 | 1,530 | 1,540 | 3,343,400 | 1,540 |
| 2014-06-27 | 1,565 | 1,569 | 1,539 | 1,549 | 3,366,600 | 1,549 |
| 2014-06-26 | 1,550 | 1,567 | 1,542 | 1,563 | 3,795,200 | 1,563 |
| 2014-06-25 | 1,600 | 1,600 | 1,539 | 1,557 | 5,969,800 | 1,557 |
| 2014-06-24 | 1,584 | 1,588 | 1,562 | 1,570 | 5,701,100 | 1,570 |
| 2014-06-23 | 1,618 | 1,628 | 1,606 | 1,624 | 3,239,200 | 1,624 |
| 2014-06-20 | 1,635 | 1,646 | 1,615 | 1,626 | 4,748,700 | 1,626 |
| 2014-06-19 | 1,583 | 1,649 | 1,583 | 1,635 | 4,670,100 | 1,635 |
| 2014-06-18 | 1,577 | 1,604 | 1,570 | 1,588 | 4,397,600 | 1,588 |
| 2014-06-17 | 1,600 | 1,613 | 1,582 | 1,586 | 5,221,400 | 1,586 |
| 2014-06-16 | 1,635 | 1,642 | 1,604 | 1,611 | 6,056,000 | 1,611 |
| 2014-06-13 | 1,570 | 1,661 | 1,570 | 1,635 | 15,181,400 | 1,635 |
| 2014-06-12 | 1,548 | 1,571 | 1,522 | 1,564 | 5,065,300 | 1,564 |
| 2014-06-11 | 1,510 | 1,555 | 1,503 | 1,554 | 4,492,400 | 1,554 |
| 2014-06-10 | 1,518 | 1,519 | 1,501 | 1,508 | 3,048,900 | 1,508 |
| 2014-06-09 | 1,520 | 1,520 | 1,508 | 1,515 | 2,271,300 | 1,515 |
| 2014-06-06 | 1,494 | 1,517 | 1,492 | 1,510 | 4,164,400 | 1,510 |
| 2014-06-05 | 1,492 | 1,508 | 1,485 | 1,488 | 3,317,000 | 1,488 |
| 2014-06-04 | 1,487 | 1,495 | 1,477 | 1,489 | 3,205,700 | 1,489 |
| 2014-06-03 | 1,491 | 1,494 | 1,470 | 1,477 | 2,712,600 | 1,477 |
| 2014-06-02 | 1,470 | 1,497 | 1,463 | 1,487 | 3,188,400 | 1,487 |
| 2014-05-30 | 1,466 | 1,480 | 1,453 | 1,468 | 3,648,600 | 1,468 |
| 2014-05-29 | 1,468 | 1,470 | 1,451 | 1,466 | 1,862,100 | 1,466 |
| 2014-05-28 | 1,485 | 1,506 | 1,463 | 1,474 | 3,207,700 | 1,474 |
| 2014-05-27 | 1,467 | 1,486 | 1,462 | 1,462 | 2,637,000 | 1,462 |
| 2014-05-26 | 1,498 | 1,499 | 1,462 | 1,472 | 2,752,600 | 1,472 |
| 2014-05-23 | 1,464 | 1,495 | 1,460 | 1,489 | 4,299,300 | 1,489 |
| 2014-05-22 | 1,467 | 1,472 | 1,449 | 1,453 | 5,811,400 | 1,453 |
| 2014-05-21 | 1,433 | 1,479 | 1,430 | 1,472 | 4,926,800 | 1,472 |
| 2014-05-20 | 1,432 | 1,455 | 1,417 | 1,431 | 3,441,000 | 1,431 |
| 2014-05-19 | 1,420 | 1,444 | 1,410 | 1,430 | 2,292,500 | 1,430 |
| 2014-05-16 | 1,446 | 1,447 | 1,415 | 1,428 | 3,393,700 | 1,428 |
| 2014-05-15 | 1,435 | 1,450 | 1,420 | 1,449 | 3,890,300 | 1,449 |
| 2014-05-14 | 1,465 | 1,465 | 1,412 | 1,449 | 5,263,500 | 1,449 |
| 2014-05-13 | 1,499 | 1,500 | 1,461 | 1,464 | 5,666,500 | 1,464 |
| 2014-05-12 | 1,422 | 1,461 | 1,420 | 1,430 | 5,949,500 | 1,430 |
| 2014-05-09 | 1,465 | 1,499 | 1,462 | 1,479 | 3,369,100 | 1,479 |
| 2014-05-08 | 1,497 | 1,502 | 1,471 | 1,485 | 3,729,500 | 1,485 |
| 2014-05-07 | 1,497 | 1,505 | 1,468 | 1,477 | 5,726,600 | 1,477 |
| 2014-05-02 | 1,501 | 1,503 | 1,485 | 1,501 | 4,471,500 | 1,501 |
| 2014-05-01 | 1,498 | 1,528 | 1,495 | 1,523 | 6,296,400 | 1,523 |
| 2014-04-30 | 1,473 | 1,496 | 1,462 | 1,488 | 4,088,200 | 1,488 |
| 2014-04-28 | 1,465 | 1,484 | 1,460 | 1,481 | 4,608,900 | 1,481 |
| 2014-04-25 | 1,443 | 1,486 | 1,442 | 1,483 | 5,922,100 | 1,483 |
| 2014-04-24 | 1,404 | 1,447 | 1,394 | 1,435 | 6,602,900 | 1,435 |
| 2014-04-23 | 1,488 | 1,489 | 1,426 | 1,456 | 7,593,900 | 1,456 |
| 2014-04-22 | 1,501 | 1,527 | 1,490 | 1,494 | 5,576,400 | 1,494 |
| 2014-04-21 | 1,461 | 1,503 | 1,460 | 1,501 | 5,910,600 | 1,501 |
| 2014-04-18 | 1,442 | 1,455 | 1,433 | 1,455 | 3,713,600 | 1,455 |
| 2014-04-17 | 1,441 | 1,465 | 1,428 | 1,434 | 5,576,700 | 1,434 |
| 2014-04-16 | 1,376 | 1,437 | 1,375 | 1,431 | 6,451,100 | 1,431 |
| 2014-04-15 | 1,362 | 1,380 | 1,356 | 1,365 | 4,825,700 | 1,365 |
| 2014-04-14 | 1,333 | 1,395 | 1,330 | 1,382 | 5,793,900 | 1,382 |
| 2014-04-11 | 1,307 | 1,356 | 1,303 | 1,347 | 6,055,200 | 1,347 |
| 2014-04-10 | 1,330 | 1,335 | 1,308 | 1,331 | 7,099,500 | 1,331 |
| 2014-04-09 | 1,311 | 1,342 | 1,308 | 1,336 | 6,079,800 | 1,336 |
| 2014-04-08 | 1,367 | 1,369 | 1,330 | 1,338 | 4,962,200 | 1,338 |
| 2014-04-07 | 1,383 | 1,396 | 1,371 | 1,386 | 3,335,300 | 1,386 |
| 2014-04-04 | 1,370 | 1,386 | 1,368 | 1,378 | 2,777,300 | 1,378 |
| 2014-04-03 | 1,363 | 1,393 | 1,363 | 1,377 | 4,854,800 | 1,377 |
| 2014-04-02 | 1,351 | 1,369 | 1,344 | 1,361 | 4,336,300 | 1,361 |
| 2014-04-01 | 1,345 | 1,358 | 1,326 | 1,355 | 4,204,600 | 1,355 |
| 2014-03-31 | 1,348 | 1,358 | 1,322 | 1,339 | 5,210,100 | 1,339 |
| 2014-03-28 | 1,303 | 1,320 | 1,287 | 1,320 | 5,222,500 | 1,320 |
| 2014-03-27 | 1,273 | 1,315 | 1,273 | 1,311 | 4,372,700 | 1,311 |
| 2014-03-26 | 1,277 | 1,313 | 1,276 | 1,298 | 5,337,200 | 1,298 |
| 2014-03-25 | 1,295 | 1,305 | 1,279 | 1,284 | 6,628,700 | 1,284 |
| 2014-03-24 | 1,250 | 1,258 | 1,220 | 1,250 | 6,345,600 | 1,250 |
| 2014-03-20 | 1,222 | 1,241 | 1,213 | 1,221 | 4,981,700 | 1,221 |
| 2014-03-19 | 1,280 | 1,285 | 1,232 | 1,232 | 7,293,100 | 1,232 |
| 2014-03-18 | 1,265 | 1,277 | 1,260 | 1,267 | 4,628,300 | 1,267 |
| 2014-03-17 | 1,248 | 1,262 | 1,242 | 1,255 | 3,545,000 | 1,255 |
| 2014-03-14 | 1,278 | 1,285 | 1,252 | 1,259 | 6,930,800 | 1,259 |
| 2014-03-13 | 1,285 | 1,308 | 1,278 | 1,291 | 4,848,600 | 1,291 |
| 2014-03-12 | 1,309 | 1,319 | 1,286 | 1,299 | 5,100,400 | 1,299 |
| 2014-03-11 | 1,308 | 1,338 | 1,308 | 1,325 | 3,192,400 | 1,325 |
| 2014-03-10 | 1,312 | 1,329 | 1,306 | 1,317 | 4,857,200 | 1,317 |
| 2014-03-07 | 1,312 | 1,333 | 1,311 | 1,321 | 4,472,000 | 1,321 |
| 2014-03-06 | 1,308 | 1,309 | 1,275 | 1,300 | 4,443,800 | 1,300 |
| 2014-03-05 | 1,315 | 1,327 | 1,302 | 1,305 | 4,166,400 | 1,305 |
| 2014-03-04 | 1,305 | 1,306 | 1,287 | 1,299 | 4,790,500 | 1,299 |
| 2014-03-03 | 1,287 | 1,316 | 1,280 | 1,307 | 5,913,800 | 1,307 |
| 2014-02-28 | 1,280 | 1,297 | 1,275 | 1,290 | 4,461,700 | 1,290 |
| 2014-02-27 | 1,295 | 1,295 | 1,272 | 1,280 | 4,355,200 | 1,280 |
| 2014-02-26 | 1,303 | 1,309 | 1,294 | 1,296 | 2,269,700 | 1,296 |
| 2014-02-25 | 1,329 | 1,333 | 1,311 | 1,317 | 2,976,000 | 1,317 |
| 2014-02-24 | 1,302 | 1,320 | 1,293 | 1,311 | 4,113,800 | 1,311 |
| 2014-02-21 | 1,309 | 1,327 | 1,303 | 1,310 | 4,271,400 | 1,310 |
| 2014-02-20 | 1,315 | 1,325 | 1,290 | 1,299 | 6,131,000 | 1,299 |
| 2014-02-19 | 1,291 | 1,332 | 1,282 | 1,314 | 9,232,500 | 1,314 |
| 2014-02-18 | 1,260 | 1,275 | 1,251 | 1,265 | 7,229,300 | 1,265 |
| 2014-02-17 | 1,256 | 1,257 | 1,234 | 1,245 | 5,135,000 | 1,245 |
| 2014-02-14 | 1,256 | 1,274 | 1,242 | 1,257 | 5,257,600 | 1,257 |
| 2014-02-13 | 1,284 | 1,284 | 1,248 | 1,255 | 5,382,000 | 1,255 |
| 2014-02-12 | 1,304 | 1,305 | 1,272 | 1,276 | 6,555,600 | 1,276 |
| 2014-02-10 | 1,248 | 1,269 | 1,237 | 1,256 | 3,562,300 | 1,256 |
| 2014-02-07 | 1,210 | 1,236 | 1,201 | 1,236 | 5,034,900 | 1,236 |
| 2014-02-06 | 1,202 | 1,203 | 1,169 | 1,189 | 4,823,500 | 1,189 |
| 2014-02-05 | 1,164 | 1,187 | 1,161 | 1,184 | 5,355,600 | 1,184 |
| 2014-02-04 | 1,193 | 1,202 | 1,134 | 1,141 | 6,260,700 | 1,141 |
| 2014-02-03 | 1,218 | 1,238 | 1,207 | 1,213 | 3,063,900 | 1,213 |
| 2014-01-31 | 1,230 | 1,236 | 1,216 | 1,220 | 3,134,300 | 1,220 |
| 2014-01-30 | 1,231 | 1,234 | 1,218 | 1,232 | 3,488,800 | 1,232 |
| 2014-01-29 | 1,243 | 1,264 | 1,243 | 1,248 | 2,294,300 | 1,248 |
| 2014-01-28 | 1,244 | 1,250 | 1,226 | 1,227 | 4,709,700 | 1,227 |
| 2014-01-27 | 1,240 | 1,261 | 1,240 | 1,246 | 3,664,600 | 1,246 |
| 2014-01-24 | 1,283 | 1,297 | 1,272 | 1,283 | 4,209,000 | 1,283 |
| 2014-01-23 | 1,320 | 1,324 | 1,300 | 1,301 | 3,635,600 | 1,301 |
| 2014-01-22 | 1,295 | 1,319 | 1,292 | 1,316 | 4,301,100 | 1,316 |
| 2014-01-21 | 1,302 | 1,309 | 1,294 | 1,299 | 3,018,100 | 1,299 |
| 2014-01-20 | 1,305 | 1,316 | 1,300 | 1,307 | 2,698,600 | 1,307 |
| 2014-01-17 | 1,298 | 1,306 | 1,290 | 1,305 | 2,936,700 | 1,305 |
| 2014-01-16 | 1,305 | 1,314 | 1,293 | 1,298 | 3,794,900 | 1,298 |
| 2014-01-15 | 1,293 | 1,300 | 1,271 | 1,286 | 5,421,500 | 1,286 |
| 2014-01-14 | 1,200 | 1,261 | 1,200 | 1,256 | 6,622,600 | 1,256 |
| 2014-01-10 | 1,295 | 1,301 | 1,281 | 1,286 | 4,715,000 | 1,286 |
| 2014-01-09 | 1,317 | 1,324 | 1,301 | 1,308 | 4,368,000 | 1,308 |
| 2014-01-08 | 1,308 | 1,318 | 1,297 | 1,316 | 3,579,900 | 1,316 |
| 2014-01-07 | 1,291 | 1,309 | 1,278 | 1,296 | 3,675,300 | 1,296 |
| 2014-01-06 | 1,330 | 1,332 | 1,292 | 1,301 | 6,116,100 | 1,301 |
分割・併合履歴 ： [2013-09-26]1株→400株
