1951 エクシオグループ(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 | 1,300 | 1,312 | 1,290 | 1,291 | 338,000 | 645.50 |
| 2014-12-29 | 1,318 | 1,322 | 1,288 | 1,297 | 514,500 | 648.50 |
| 2014-12-26 | 1,315 | 1,322 | 1,309 | 1,318 | 309,100 | 659 |
| 2014-12-25 | 1,325 | 1,327 | 1,313 | 1,316 | 275,300 | 658 |
| 2014-12-24 | 1,350 | 1,355 | 1,324 | 1,335 | 354,600 | 667.50 |
| 2014-12-22 | 1,340 | 1,348 | 1,335 | 1,342 | 176,900 | 671 |
| 2014-12-19 | 1,342 | 1,355 | 1,334 | 1,339 | 372,200 | 669.50 |
| 2014-12-18 | 1,319 | 1,332 | 1,308 | 1,319 | 360,600 | 659.50 |
| 2014-12-17 | 1,278 | 1,303 | 1,272 | 1,290 | 324,800 | 645 |
| 2014-12-16 | 1,298 | 1,306 | 1,291 | 1,291 | 349,600 | 645.50 |
| 2014-12-15 | 1,311 | 1,335 | 1,309 | 1,320 | 393,800 | 660 |
| 2014-12-12 | 1,303 | 1,336 | 1,303 | 1,320 | 568,500 | 660 |
| 2014-12-11 | 1,322 | 1,329 | 1,309 | 1,315 | 338,100 | 657.50 |
| 2014-12-10 | 1,374 | 1,379 | 1,335 | 1,342 | 415,600 | 671 |
| 2014-12-09 | 1,369 | 1,398 | 1,360 | 1,392 | 360,400 | 696 |
| 2014-12-08 | 1,383 | 1,387 | 1,363 | 1,375 | 342,000 | 687.50 |
| 2014-12-05 | 1,374 | 1,378 | 1,359 | 1,375 | 237,600 | 687.50 |
| 2014-12-04 | 1,397 | 1,409 | 1,355 | 1,370 | 882,300 | 685 |
| 2014-12-03 | 1,370 | 1,394 | 1,363 | 1,391 | 651,700 | 695.50 |
| 2014-12-02 | 1,350 | 1,381 | 1,342 | 1,378 | 473,800 | 689 |
| 2014-12-01 | 1,347 | 1,359 | 1,339 | 1,353 | 264,800 | 676.50 |
| 2014-11-28 | 1,354 | 1,358 | 1,340 | 1,346 | 286,100 | 673 |
| 2014-11-27 | 1,356 | 1,369 | 1,350 | 1,353 | 301,600 | 676.50 |
| 2014-11-26 | 1,344 | 1,367 | 1,344 | 1,355 | 261,500 | 677.50 |
| 2014-11-25 | 1,361 | 1,362 | 1,340 | 1,345 | 432,500 | 672.50 |
| 2014-11-21 | 1,364 | 1,365 | 1,338 | 1,352 | 470,300 | 676 |
| 2014-11-20 | 1,377 | 1,377 | 1,353 | 1,364 | 404,200 | 682 |
| 2014-11-19 | 1,358 | 1,389 | 1,358 | 1,377 | 546,200 | 688.50 |
| 2014-11-18 | 1,314 | 1,351 | 1,306 | 1,347 | 1,108,700 | 673.50 |
| 2014-11-17 | 1,327 | 1,330 | 1,289 | 1,293 | 805,700 | 646.50 |
| 2014-11-14 | 1,367 | 1,368 | 1,326 | 1,340 | 729,100 | 670 |
| 2014-11-13 | 1,334 | 1,353 | 1,332 | 1,351 | 794,600 | 675.50 |
| 2014-11-12 | 1,357 | 1,366 | 1,329 | 1,333 | 578,500 | 666.50 |
| 2014-11-11 | 1,342 | 1,350 | 1,331 | 1,344 | 453,900 | 672 |
| 2014-11-10 | 1,354 | 1,370 | 1,337 | 1,344 | 387,300 | 672 |
| 2014-11-07 | 1,359 | 1,371 | 1,326 | 1,362 | 672,500 | 681 |
| 2014-11-06 | 1,370 | 1,370 | 1,337 | 1,350 | 422,300 | 675 |
| 2014-11-05 | 1,371 | 1,373 | 1,349 | 1,360 | 386,900 | 680 |
| 2014-11-04 | 1,401 | 1,404 | 1,369 | 1,371 | 800,900 | 685.50 |
| 2014-10-31 | 1,328 | 1,357 | 1,313 | 1,352 | 686,700 | 676 |
| 2014-10-30 | 1,305 | 1,319 | 1,294 | 1,312 | 626,700 | 656 |
| 2014-10-29 | 1,305 | 1,312 | 1,292 | 1,305 | 229,400 | 652.50 |
| 2014-10-28 | 1,304 | 1,305 | 1,285 | 1,291 | 296,400 | 645.50 |
| 2014-10-27 | 1,321 | 1,350 | 1,306 | 1,311 | 262,700 | 655.50 |
| 2014-10-24 | 1,310 | 1,318 | 1,293 | 1,308 | 284,900 | 654 |
| 2014-10-23 | 1,294 | 1,306 | 1,288 | 1,298 | 207,700 | 649 |
| 2014-10-22 | 1,282 | 1,306 | 1,275 | 1,306 | 351,400 | 653 |
| 2014-10-21 | 1,290 | 1,291 | 1,248 | 1,252 | 531,000 | 626 |
| 2014-10-20 | 1,278 | 1,289 | 1,264 | 1,288 | 420,600 | 644 |
| 2014-10-17 | 1,258 | 1,269 | 1,237 | 1,240 | 433,000 | 620 |
| 2014-10-16 | 1,263 | 1,288 | 1,255 | 1,261 | 371,900 | 630.50 |
| 2014-10-15 | 1,283 | 1,302 | 1,280 | 1,293 | 351,800 | 646.50 |
| 2014-10-14 | 1,278 | 1,299 | 1,271 | 1,281 | 507,200 | 640.50 |
| 2014-10-10 | 1,295 | 1,307 | 1,291 | 1,307 | 477,500 | 653.50 |
| 2014-10-09 | 1,348 | 1,351 | 1,322 | 1,322 | 431,900 | 661 |
| 2014-10-08 | 1,339 | 1,358 | 1,333 | 1,352 | 388,400 | 676 |
| 2014-10-07 | 1,378 | 1,379 | 1,357 | 1,359 | 365,300 | 679.50 |
| 2014-10-06 | 1,389 | 1,389 | 1,370 | 1,377 | 276,000 | 688.50 |
| 2014-10-03 | 1,372 | 1,388 | 1,359 | 1,366 | 426,500 | 683 |
| 2014-10-02 | 1,406 | 1,407 | 1,371 | 1,373 | 391,800 | 686.50 |
| 2014-10-01 | 1,430 | 1,434 | 1,417 | 1,418 | 251,600 | 709 |
| 2014-09-30 | 1,437 | 1,437 | 1,412 | 1,425 | 317,800 | 712.50 |
| 2014-09-29 | 1,447 | 1,449 | 1,433 | 1,440 | 152,300 | 720 |
| 2014-09-26 | 1,426 | 1,443 | 1,418 | 1,437 | 325,500 | 718.50 |
| 2014-09-25 | 1,434 | 1,447 | 1,432 | 1,447 | 342,700 | 723.50 |
| 2014-09-24 | 1,400 | 1,432 | 1,396 | 1,425 | 333,900 | 712.50 |
| 2014-09-22 | 1,424 | 1,431 | 1,407 | 1,412 | 229,500 | 706 |
| 2014-09-19 | 1,415 | 1,430 | 1,410 | 1,426 | 469,300 | 713 |
| 2014-09-18 | 1,418 | 1,421 | 1,404 | 1,407 | 222,500 | 703.50 |
| 2014-09-17 | 1,419 | 1,428 | 1,412 | 1,412 | 158,500 | 706 |
| 2014-09-16 | 1,416 | 1,430 | 1,409 | 1,414 | 324,500 | 707 |
| 2014-09-12 | 1,430 | 1,434 | 1,415 | 1,420 | 420,100 | 710 |
| 2014-09-11 | 1,444 | 1,448 | 1,428 | 1,432 | 265,100 | 716 |
| 2014-09-10 | 1,435 | 1,439 | 1,417 | 1,435 | 423,600 | 717.50 |
| 2014-09-09 | 1,449 | 1,449 | 1,433 | 1,435 | 219,100 | 717.50 |
| 2014-09-08 | 1,445 | 1,454 | 1,426 | 1,441 | 302,200 | 720.50 |
| 2014-09-05 | 1,459 | 1,467 | 1,433 | 1,439 | 254,800 | 719.50 |
| 2014-09-04 | 1,462 | 1,463 | 1,440 | 1,451 | 374,800 | 725.50 |
| 2014-09-03 | 1,482 | 1,482 | 1,462 | 1,471 | 229,400 | 735.50 |
| 2014-09-02 | 1,470 | 1,484 | 1,468 | 1,474 | 443,600 | 737 |
| 2014-09-01 | 1,439 | 1,467 | 1,439 | 1,456 | 430,500 | 728 |
| 2014-08-29 | 1,427 | 1,438 | 1,410 | 1,419 | 411,000 | 709.50 |
| 2014-08-28 | 1,447 | 1,449 | 1,434 | 1,439 | 385,700 | 719.50 |
| 2014-08-27 | 1,462 | 1,474 | 1,448 | 1,457 | 269,500 | 728.50 |
| 2014-08-26 | 1,442 | 1,460 | 1,438 | 1,456 | 252,100 | 728 |
| 2014-08-25 | 1,445 | 1,451 | 1,434 | 1,445 | 249,600 | 722.50 |
| 2014-08-22 | 1,480 | 1,485 | 1,435 | 1,445 | 359,300 | 722.50 |
| 2014-08-21 | 1,465 | 1,473 | 1,453 | 1,467 | 273,900 | 733.50 |
| 2014-08-20 | 1,469 | 1,477 | 1,460 | 1,464 | 192,200 | 732 |
| 2014-08-19 | 1,474 | 1,494 | 1,470 | 1,473 | 348,900 | 736.50 |
| 2014-08-18 | 1,463 | 1,473 | 1,453 | 1,462 | 239,200 | 731 |
| 2014-08-15 | 1,471 | 1,489 | 1,454 | 1,472 | 372,300 | 736 |
| 2014-08-14 | 1,446 | 1,480 | 1,445 | 1,468 | 305,600 | 734 |
| 2014-08-13 | 1,434 | 1,449 | 1,432 | 1,444 | 251,000 | 722 |
| 2014-08-12 | 1,434 | 1,458 | 1,433 | 1,445 | 425,200 | 722.50 |
| 2014-08-11 | 1,420 | 1,434 | 1,405 | 1,427 | 690,900 | 713.50 |
| 2014-08-08 | 1,391 | 1,407 | 1,356 | 1,373 | 467,300 | 686.50 |
| 2014-08-07 | 1,400 | 1,407 | 1,391 | 1,406 | 276,200 | 703 |
| 2014-08-06 | 1,398 | 1,410 | 1,392 | 1,399 | 290,300 | 699.50 |
| 2014-08-05 | 1,408 | 1,427 | 1,393 | 1,404 | 475,100 | 702 |
| 2014-08-04 | 1,445 | 1,454 | 1,429 | 1,444 | 313,900 | 722 |
| 2014-08-01 | 1,417 | 1,448 | 1,417 | 1,436 | 289,600 | 718 |
| 2014-07-31 | 1,460 | 1,460 | 1,434 | 1,435 | 289,400 | 717.50 |
| 2014-07-30 | 1,457 | 1,467 | 1,451 | 1,455 | 195,800 | 727.50 |
| 2014-07-29 | 1,451 | 1,463 | 1,442 | 1,459 | 243,200 | 729.50 |
| 2014-07-28 | 1,453 | 1,464 | 1,448 | 1,451 | 156,100 | 725.50 |
| 2014-07-25 | 1,443 | 1,453 | 1,441 | 1,449 | 268,500 | 724.50 |
| 2014-07-24 | 1,436 | 1,452 | 1,436 | 1,441 | 333,400 | 720.50 |
| 2014-07-23 | 1,425 | 1,440 | 1,420 | 1,424 | 303,900 | 712 |
| 2014-07-22 | 1,417 | 1,437 | 1,417 | 1,424 | 343,400 | 712 |
| 2014-07-18 | 1,412 | 1,431 | 1,412 | 1,423 | 237,100 | 711.50 |
| 2014-07-17 | 1,416 | 1,450 | 1,416 | 1,430 | 457,900 | 715 |
| 2014-07-16 | 1,414 | 1,450 | 1,401 | 1,415 | 324,100 | 707.50 |
| 2014-07-15 | 1,419 | 1,428 | 1,414 | 1,422 | 201,900 | 711 |
| 2014-07-14 | 1,418 | 1,435 | 1,411 | 1,426 | 184,100 | 713 |
| 2014-07-11 | 1,401 | 1,426 | 1,397 | 1,419 | 331,700 | 709.50 |
| 2014-07-10 | 1,428 | 1,435 | 1,409 | 1,411 | 292,200 | 705.50 |
| 2014-07-09 | 1,429 | 1,438 | 1,421 | 1,427 | 192,500 | 713.50 |
| 2014-07-08 | 1,426 | 1,445 | 1,389 | 1,436 | 491,300 | 718 |
| 2014-07-07 | 1,445 | 1,462 | 1,441 | 1,442 | 271,900 | 721 |
| 2014-07-04 | 1,449 | 1,459 | 1,430 | 1,444 | 318,400 | 722 |
| 2014-07-03 | 1,452 | 1,464 | 1,436 | 1,441 | 619,200 | 720.50 |
| 2014-07-02 | 1,468 | 1,472 | 1,444 | 1,445 | 286,500 | 722.50 |
| 2014-07-01 | 1,436 | 1,461 | 1,433 | 1,457 | 316,900 | 728.50 |
| 2014-06-30 | 1,434 | 1,445 | 1,424 | 1,442 | 278,000 | 721 |
| 2014-06-27 | 1,456 | 1,460 | 1,416 | 1,425 | 423,800 | 712.50 |
| 2014-06-26 | 1,469 | 1,474 | 1,447 | 1,460 | 383,000 | 730 |
| 2014-06-25 | 1,462 | 1,477 | 1,446 | 1,449 | 503,100 | 724.50 |
| 2014-06-24 | 1,434 | 1,458 | 1,430 | 1,450 | 362,800 | 725 |
| 2014-06-23 | 1,435 | 1,439 | 1,420 | 1,427 | 250,000 | 713.50 |
| 2014-06-20 | 1,430 | 1,444 | 1,422 | 1,429 | 304,900 | 714.50 |
| 2014-06-19 | 1,423 | 1,449 | 1,411 | 1,441 | 472,100 | 720.50 |
| 2014-06-18 | 1,403 | 1,407 | 1,390 | 1,397 | 392,900 | 698.50 |
| 2014-06-17 | 1,427 | 1,434 | 1,403 | 1,408 | 356,600 | 704 |
| 2014-06-16 | 1,421 | 1,442 | 1,413 | 1,427 | 391,700 | 713.50 |
| 2014-06-13 | 1,403 | 1,426 | 1,393 | 1,422 | 408,300 | 711 |
| 2014-06-12 | 1,416 | 1,425 | 1,404 | 1,416 | 243,000 | 708 |
| 2014-06-11 | 1,402 | 1,422 | 1,372 | 1,421 | 394,900 | 710.50 |
| 2014-06-10 | 1,423 | 1,431 | 1,410 | 1,411 | 361,800 | 705.50 |
| 2014-06-09 | 1,431 | 1,437 | 1,411 | 1,431 | 357,800 | 715.50 |
| 2014-06-06 | 1,427 | 1,438 | 1,422 | 1,431 | 244,300 | 715.50 |
| 2014-06-05 | 1,426 | 1,449 | 1,425 | 1,427 | 389,000 | 713.50 |
| 2014-06-04 | 1,415 | 1,425 | 1,393 | 1,415 | 293,200 | 707.50 |
| 2014-06-03 | 1,428 | 1,432 | 1,407 | 1,421 | 295,600 | 710.50 |
| 2014-06-02 | 1,372 | 1,427 | 1,372 | 1,425 | 379,900 | 712.50 |
| 2014-05-30 | 1,396 | 1,415 | 1,386 | 1,400 | 542,500 | 700 |
| 2014-05-29 | 1,389 | 1,403 | 1,376 | 1,396 | 350,300 | 698 |
| 2014-05-28 | 1,385 | 1,407 | 1,380 | 1,400 | 357,800 | 700 |
| 2014-05-27 | 1,393 | 1,399 | 1,375 | 1,380 | 303,300 | 690 |
| 2014-05-26 | 1,375 | 1,386 | 1,360 | 1,384 | 445,900 | 692 |
| 2014-05-23 | 1,376 | 1,382 | 1,362 | 1,375 | 429,300 | 687.50 |
| 2014-05-22 | 1,369 | 1,377 | 1,351 | 1,376 | 406,700 | 688 |
| 2014-05-21 | 1,354 | 1,371 | 1,344 | 1,369 | 395,100 | 684.50 |
| 2014-05-20 | 1,382 | 1,389 | 1,359 | 1,361 | 622,000 | 680.50 |
| 2014-05-19 | 1,376 | 1,403 | 1,368 | 1,382 | 568,000 | 691 |
| 2014-05-16 | 1,382 | 1,382 | 1,351 | 1,364 | 671,000 | 682 |
| 2014-05-15 | 1,358 | 1,416 | 1,358 | 1,403 | 723,500 | 701.50 |
| 2014-05-14 | 1,351 | 1,376 | 1,344 | 1,367 | 407,400 | 683.50 |
| 2014-05-13 | 1,365 | 1,371 | 1,336 | 1,350 | 767,900 | 675 |
| 2014-05-12 | 1,329 | 1,377 | 1,320 | 1,366 | 1,369,900 | 683 |
| 2014-05-09 | 1,278 | 1,287 | 1,270 | 1,283 | 469,600 | 641.50 |
| 2014-05-08 | 1,281 | 1,294 | 1,277 | 1,278 | 696,500 | 639 |
| 2014-05-07 | 1,330 | 1,330 | 1,296 | 1,297 | 397,000 | 648.50 |
| 2014-05-02 | 1,324 | 1,347 | 1,322 | 1,346 | 330,700 | 673 |
| 2014-05-01 | 1,323 | 1,335 | 1,313 | 1,331 | 472,600 | 665.50 |
| 2014-04-30 | 1,330 | 1,341 | 1,319 | 1,322 | 326,000 | 661 |
| 2014-04-28 | 1,321 | 1,344 | 1,318 | 1,326 | 431,500 | 663 |
| 2014-04-25 | 1,330 | 1,339 | 1,316 | 1,335 | 322,800 | 667.50 |
| 2014-04-24 | 1,356 | 1,356 | 1,323 | 1,338 | 229,400 | 669 |
| 2014-04-23 | 1,360 | 1,360 | 1,333 | 1,346 | 309,900 | 673 |
| 2014-04-22 | 1,369 | 1,380 | 1,355 | 1,358 | 375,600 | 679 |
| 2014-04-21 | 1,368 | 1,374 | 1,356 | 1,358 | 308,700 | 679 |
| 2014-04-18 | 1,343 | 1,364 | 1,343 | 1,362 | 380,200 | 681 |
| 2014-04-17 | 1,333 | 1,345 | 1,315 | 1,336 | 408,000 | 668 |
| 2014-04-16 | 1,314 | 1,339 | 1,304 | 1,338 | 388,700 | 669 |
| 2014-04-15 | 1,300 | 1,308 | 1,283 | 1,291 | 429,200 | 645.50 |
| 2014-04-14 | 1,304 | 1,304 | 1,288 | 1,297 | 295,300 | 648.50 |
| 2014-04-11 | 1,297 | 1,313 | 1,286 | 1,307 | 691,600 | 653.50 |
| 2014-04-10 | 1,339 | 1,348 | 1,308 | 1,317 | 598,300 | 658.50 |
| 2014-04-09 | 1,355 | 1,358 | 1,327 | 1,330 | 513,300 | 665 |
| 2014-04-08 | 1,380 | 1,400 | 1,365 | 1,370 | 582,900 | 685 |
| 2014-04-07 | 1,388 | 1,420 | 1,377 | 1,380 | 869,400 | 690 |
| 2014-04-04 | 1,359 | 1,405 | 1,359 | 1,398 | 1,576,400 | 699 |
| 2014-04-03 | 1,335 | 1,377 | 1,333 | 1,353 | 1,861,000 | 676.50 |
| 2014-04-02 | 1,309 | 1,320 | 1,300 | 1,317 | 1,029,700 | 658.50 |
| 2014-04-01 | 1,324 | 1,326 | 1,302 | 1,311 | 1,665,900 | 655.50 |
| 2014-03-31 | 1,336 | 1,339 | 1,308 | 1,326 | 838,700 | 663 |
| 2014-03-28 | 1,325 | 1,341 | 1,291 | 1,339 | 1,411,300 | 669.50 |
| 2014-03-27 | 1,304 | 1,329 | 1,261 | 1,325 | 1,846,600 | 662.50 |
| 2014-03-26 | 1,327 | 1,335 | 1,311 | 1,319 | 1,145,800 | 659.50 |
| 2014-03-25 | 1,339 | 1,340 | 1,313 | 1,328 | 1,088,000 | 664 |
| 2014-03-24 | 1,366 | 1,384 | 1,340 | 1,346 | 998,900 | 673 |
| 2014-03-20 | 1,390 | 1,410 | 1,371 | 1,371 | 584,200 | 685.50 |
| 2014-03-19 | 1,390 | 1,400 | 1,372 | 1,384 | 569,800 | 692 |
| 2014-03-18 | 1,406 | 1,406 | 1,391 | 1,398 | 529,700 | 699 |
| 2014-03-17 | 1,392 | 1,406 | 1,374 | 1,388 | 475,100 | 694 |
| 2014-03-14 | 1,400 | 1,418 | 1,397 | 1,402 | 730,200 | 701 |
| 2014-03-13 | 1,437 | 1,449 | 1,422 | 1,440 | 714,300 | 720 |
| 2014-03-12 | 1,451 | 1,482 | 1,447 | 1,456 | 402,600 | 728 |
| 2014-03-11 | 1,480 | 1,495 | 1,471 | 1,476 | 226,700 | 738 |
| 2014-03-10 | 1,454 | 1,493 | 1,434 | 1,480 | 475,300 | 740 |
| 2014-03-07 | 1,456 | 1,484 | 1,456 | 1,466 | 378,200 | 733 |
| 2014-03-06 | 1,427 | 1,446 | 1,409 | 1,439 | 734,300 | 719.50 |
| 2014-03-05 | 1,443 | 1,446 | 1,418 | 1,444 | 370,500 | 722 |
| 2014-03-04 | 1,423 | 1,433 | 1,413 | 1,429 | 588,500 | 714.50 |
| 2014-03-03 | 1,444 | 1,475 | 1,431 | 1,444 | 350,600 | 722 |
| 2014-02-28 | 1,461 | 1,475 | 1,445 | 1,465 | 524,800 | 732.50 |
| 2014-02-27 | 1,456 | 1,483 | 1,444 | 1,478 | 696,200 | 739 |
| 2014-02-26 | 1,475 | 1,480 | 1,443 | 1,447 | 655,600 | 723.50 |
| 2014-02-25 | 1,449 | 1,491 | 1,447 | 1,484 | 889,600 | 742 |
| 2014-02-24 | 1,434 | 1,440 | 1,414 | 1,427 | 501,300 | 713.50 |
| 2014-02-21 | 1,396 | 1,436 | 1,386 | 1,427 | 759,600 | 713.50 |
| 2014-02-20 | 1,380 | 1,399 | 1,369 | 1,371 | 371,800 | 685.50 |
| 2014-02-19 | 1,387 | 1,387 | 1,354 | 1,375 | 448,200 | 687.50 |
| 2014-02-18 | 1,352 | 1,397 | 1,350 | 1,375 | 731,400 | 687.50 |
| 2014-02-17 | 1,305 | 1,349 | 1,299 | 1,344 | 532,700 | 672 |
| 2014-02-14 | 1,319 | 1,333 | 1,295 | 1,305 | 500,800 | 652.50 |
| 2014-02-13 | 1,341 | 1,361 | 1,315 | 1,321 | 393,000 | 660.50 |
| 2014-02-12 | 1,324 | 1,360 | 1,323 | 1,334 | 653,600 | 667 |
| 2014-02-10 | 1,271 | 1,295 | 1,260 | 1,294 | 493,700 | 647 |
| 2014-02-07 | 1,250 | 1,282 | 1,238 | 1,251 | 1,455,900 | 625.50 |
| 2014-02-06 | 1,287 | 1,329 | 1,285 | 1,310 | 461,700 | 655 |
| 2014-02-05 | 1,281 | 1,299 | 1,270 | 1,290 | 529,600 | 645 |
| 2014-02-04 | 1,285 | 1,300 | 1,263 | 1,267 | 664,900 | 633.50 |
| 2014-02-03 | 1,335 | 1,353 | 1,318 | 1,331 | 385,600 | 665.50 |
| 2014-01-31 | 1,348 | 1,360 | 1,336 | 1,348 | 405,900 | 674 |
| 2014-01-30 | 1,340 | 1,360 | 1,333 | 1,343 | 456,700 | 671.50 |
| 2014-01-29 | 1,330 | 1,392 | 1,329 | 1,378 | 591,000 | 689 |
| 2014-01-28 | 1,350 | 1,363 | 1,330 | 1,330 | 611,900 | 665 |
| 2014-01-27 | 1,366 | 1,366 | 1,348 | 1,354 | 644,800 | 677 |
| 2014-01-24 | 1,381 | 1,398 | 1,364 | 1,373 | 570,600 | 686.50 |
| 2014-01-23 | 1,400 | 1,417 | 1,386 | 1,398 | 700,500 | 699 |
| 2014-01-22 | 1,375 | 1,384 | 1,358 | 1,372 | 315,900 | 686 |
| 2014-01-21 | 1,371 | 1,395 | 1,371 | 1,389 | 450,700 | 694.50 |
| 2014-01-20 | 1,354 | 1,377 | 1,352 | 1,362 | 344,100 | 681 |
| 2014-01-17 | 1,345 | 1,361 | 1,345 | 1,354 | 280,600 | 677 |
| 2014-01-16 | 1,360 | 1,377 | 1,350 | 1,350 | 362,400 | 675 |
| 2014-01-15 | 1,353 | 1,375 | 1,352 | 1,354 | 730,800 | 677 |
| 2014-01-14 | 1,360 | 1,360 | 1,340 | 1,342 | 700,500 | 671 |
| 2014-01-10 | 1,390 | 1,402 | 1,368 | 1,376 | 1,023,800 | 688 |
| 2014-01-09 | 1,414 | 1,415 | 1,387 | 1,411 | 528,000 | 705.50 |
| 2014-01-08 | 1,370 | 1,422 | 1,370 | 1,420 | 576,000 | 710 |
| 2014-01-07 | 1,371 | 1,377 | 1,350 | 1,356 | 400,400 | 678 |
| 2014-01-06 | 1,391 | 1,392 | 1,362 | 1,373 | 612,900 | 686.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株