2122 (株)インタースペース 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 | 1,050 | 1,070 | 1,041 | 1,063 | 60,900 | 1,063 |
| 2014-12-29 | 1,054 | 1,062 | 1,040 | 1,043 | 16,800 | 1,043 |
| 2014-12-26 | 1,058 | 1,095 | 1,038 | 1,052 | 41,800 | 1,052 |
| 2014-12-25 | 1,029 | 1,037 | 1,020 | 1,025 | 21,200 | 1,025 |
| 2014-12-24 | 999 | 1,038 | 999 | 1,038 | 127,800 | 1,038 |
| 2014-12-22 | 1,030 | 1,037 | 1,008 | 1,009 | 21,100 | 1,009 |
| 2014-12-19 | 1,040 | 1,047 | 1,020 | 1,034 | 35,400 | 1,034 |
| 2014-12-18 | 1,028 | 1,040 | 1,026 | 1,026 | 13,800 | 1,026 |
| 2014-12-17 | 1,048 | 1,049 | 1,015 | 1,019 | 38,300 | 1,019 |
| 2014-12-16 | 1,042 | 1,047 | 1,018 | 1,018 | 15,600 | 1,018 |
| 2014-12-15 | 1,038 | 1,085 | 1,036 | 1,040 | 11,200 | 1,040 |
| 2014-12-12 | 1,055 | 1,060 | 1,032 | 1,033 | 28,600 | 1,033 |
| 2014-12-11 | 1,046 | 1,087 | 1,041 | 1,064 | 22,400 | 1,064 |
| 2014-12-10 | 1,110 | 1,110 | 1,045 | 1,065 | 33,700 | 1,065 |
| 2014-12-09 | 1,035 | 1,243 | 1,026 | 1,111 | 134,900 | 1,111 |
| 2014-12-08 | 1,085 | 1,089 | 1,048 | 1,052 | 34,400 | 1,052 |
| 2014-12-05 | 1,035 | 1,077 | 1,032 | 1,070 | 24,600 | 1,070 |
| 2014-12-04 | 1,064 | 1,064 | 1,031 | 1,035 | 36,100 | 1,035 |
| 2014-12-03 | 1,131 | 1,136 | 1,045 | 1,064 | 116,900 | 1,064 |
| 2014-12-02 | 1,176 | 1,188 | 1,111 | 1,129 | 103,700 | 1,129 |
| 2014-12-01 | 1,180 | 1,217 | 1,127 | 1,202 | 196,200 | 1,202 |
| 2014-11-28 | 1,085 | 1,355 | 1,085 | 1,262 | 1,535,400 | 1,262 |
| 2014-11-27 | 1,095 | 1,095 | 1,040 | 1,055 | 20,800 | 1,055 |
| 2014-11-26 | 1,002 | 1,097 | 1,000 | 1,095 | 75,800 | 1,095 |
| 2014-11-25 | 1,020 | 1,020 | 1,002 | 1,002 | 26,700 | 1,002 |
| 2014-11-21 | 990 | 1,011 | 990 | 1,010 | 53,700 | 1,010 |
| 2014-11-20 | 990 | 1,019 | 990 | 998 | 29,200 | 998 |
| 2014-11-19 | 1,040 | 1,042 | 992 | 1,017 | 78,400 | 1,017 |
| 2014-11-18 | 940 | 1,029 | 940 | 1,028 | 75,400 | 1,028 |
| 2014-11-17 | 996 | 1,001 | 911 | 920 | 86,600 | 920 |
| 2014-11-14 | 1,000 | 1,020 | 986 | 994 | 41,400 | 994 |
| 2014-11-13 | 964 | 1,008 | 964 | 985 | 73,300 | 985 |
| 2014-11-12 | 998 | 1,025 | 959 | 963 | 290,500 | 963 |
| 2014-11-11 | 1,168 | 1,168 | 1,132 | 1,154 | 37,100 | 1,154 |
| 2014-11-10 | 1,164 | 1,166 | 1,148 | 1,166 | 14,400 | 1,166 |
| 2014-11-07 | 1,178 | 1,187 | 1,155 | 1,184 | 5,800 | 1,184 |
| 2014-11-06 | 1,189 | 1,223 | 1,166 | 1,176 | 24,300 | 1,176 |
| 2014-11-05 | 1,188 | 1,219 | 1,172 | 1,219 | 14,700 | 1,219 |
| 2014-11-04 | 1,161 | 1,195 | 1,161 | 1,189 | 17,500 | 1,189 |
| 2014-10-31 | 1,121 | 1,154 | 1,085 | 1,146 | 10,200 | 1,146 |
| 2014-10-30 | 1,124 | 1,140 | 1,124 | 1,130 | 2,000 | 1,130 |
| 2014-10-29 | 1,127 | 1,135 | 1,083 | 1,123 | 11,300 | 1,123 |
| 2014-10-28 | 1,139 | 1,150 | 1,128 | 1,129 | 4,000 | 1,129 |
| 2014-10-27 | 1,172 | 1,172 | 1,125 | 1,136 | 15,300 | 1,136 |
| 2014-10-24 | 1,124 | 1,125 | 1,094 | 1,125 | 8,000 | 1,125 |
| 2014-10-23 | 1,121 | 1,130 | 1,080 | 1,105 | 5,100 | 1,105 |
| 2014-10-22 | 1,096 | 1,121 | 1,096 | 1,121 | 9,700 | 1,121 |
| 2014-10-21 | 1,086 | 1,147 | 1,061 | 1,094 | 17,500 | 1,094 |
| 2014-10-20 | 1,089 | 1,111 | 1,077 | 1,103 | 17,500 | 1,103 |
| 2014-10-17 | 1,070 | 1,079 | 1,006 | 1,061 | 24,200 | 1,061 |
| 2014-10-16 | 1,037 | 1,062 | 943 | 1,052 | 83,500 | 1,052 |
| 2014-10-15 | 1,100 | 1,125 | 1,056 | 1,097 | 17,900 | 1,097 |
| 2014-10-14 | 1,080 | 1,101 | 1,040 | 1,101 | 19,900 | 1,101 |
| 2014-10-10 | 1,110 | 1,140 | 1,100 | 1,130 | 25,700 | 1,130 |
| 2014-10-09 | 1,220 | 1,220 | 1,151 | 1,151 | 15,300 | 1,151 |
| 2014-10-08 | 1,169 | 1,209 | 1,169 | 1,197 | 11,100 | 1,197 |
| 2014-10-07 | 1,216 | 1,242 | 1,215 | 1,229 | 7,700 | 1,229 |
| 2014-10-06 | 1,227 | 1,276 | 1,227 | 1,240 | 7,700 | 1,240 |
| 2014-10-03 | 1,195 | 1,246 | 1,192 | 1,244 | 7,100 | 1,244 |
| 2014-10-02 | 1,199 | 1,199 | 1,150 | 1,191 | 19,400 | 1,191 |
| 2014-10-01 | 1,220 | 1,232 | 1,176 | 1,205 | 34,400 | 1,205 |
| 2014-09-30 | 1,320 | 1,330 | 1,229 | 1,238 | 20,500 | 1,238 |
| 2014-09-29 | 1,321 | 1,332 | 1,320 | 1,320 | 8,400 | 1,320 |
| 2014-09-26 | 1,277 | 1,337 | 1,277 | 1,314 | 12,100 | 1,314 |
| 2014-09-25 | 1,358 | 1,359 | 1,311 | 1,312 | 13,800 | 1,312 |
| 2014-09-24 | 1,364 | 1,370 | 1,330 | 1,349 | 24,300 | 1,349 |
| 2014-09-22 | 1,386 | 1,392 | 1,365 | 1,380 | 19,100 | 1,380 |
| 2014-09-19 | 1,359 | 1,368 | 1,337 | 1,356 | 17,500 | 1,356 |
| 2014-09-18 | 1,338 | 1,349 | 1,333 | 1,337 | 14,200 | 1,337 |
| 2014-09-17 | 1,358 | 1,358 | 1,338 | 1,341 | 5,100 | 1,341 |
| 2014-09-16 | 1,322 | 1,356 | 1,314 | 1,347 | 8,400 | 1,347 |
| 2014-09-12 | 1,319 | 1,337 | 1,308 | 1,336 | 10,800 | 1,336 |
| 2014-09-11 | 1,323 | 1,355 | 1,321 | 1,328 | 11,900 | 1,328 |
| 2014-09-10 | 1,340 | 1,340 | 1,320 | 1,323 | 6,700 | 1,323 |
| 2014-09-09 | 1,365 | 1,400 | 1,354 | 1,354 | 12,100 | 1,354 |
| 2014-09-08 | 1,330 | 1,368 | 1,311 | 1,361 | 22,000 | 1,361 |
| 2014-09-05 | 1,327 | 1,338 | 1,281 | 1,331 | 22,300 | 1,331 |
| 2014-09-04 | 1,419 | 1,419 | 1,334 | 1,352 | 29,000 | 1,352 |
| 2014-09-03 | 1,388 | 1,424 | 1,361 | 1,390 | 25,000 | 1,390 |
| 2014-09-02 | 1,425 | 1,439 | 1,351 | 1,387 | 43,000 | 1,387 |
| 2014-09-01 | 1,398 | 1,460 | 1,355 | 1,425 | 101,000 | 1,425 |
| 2014-08-29 | 1,309 | 1,398 | 1,290 | 1,398 | 83,900 | 1,398 |
| 2014-08-28 | 1,339 | 1,340 | 1,300 | 1,307 | 48,200 | 1,307 |
| 2014-08-27 | 1,291 | 1,335 | 1,269 | 1,334 | 60,100 | 1,334 |
| 2014-08-26 | 1,242 | 1,290 | 1,242 | 1,290 | 25,200 | 1,290 |
| 2014-08-25 | 1,254 | 1,273 | 1,228 | 1,251 | 23,800 | 1,251 |
| 2014-08-22 | 1,226 | 1,239 | 1,225 | 1,228 | 9,800 | 1,228 |
| 2014-08-21 | 1,242 | 1,255 | 1,224 | 1,236 | 19,900 | 1,236 |
| 2014-08-20 | 1,280 | 1,285 | 1,253 | 1,260 | 21,000 | 1,260 |
| 2014-08-19 | 1,295 | 1,312 | 1,212 | 1,283 | 31,400 | 1,283 |
| 2014-08-18 | 1,298 | 1,320 | 1,281 | 1,290 | 30,500 | 1,290 |
| 2014-08-15 | 1,260 | 1,321 | 1,260 | 1,277 | 76,400 | 1,277 |
| 2014-08-14 | 1,270 | 1,285 | 1,250 | 1,260 | 18,500 | 1,260 |
| 2014-08-13 | 1,260 | 1,287 | 1,257 | 1,263 | 32,500 | 1,263 |
| 2014-08-12 | 1,260 | 1,330 | 1,242 | 1,297 | 88,100 | 1,297 |
| 2014-08-11 | 1,200 | 1,243 | 1,200 | 1,235 | 60,400 | 1,235 |
| 2014-08-08 | 1,170 | 1,172 | 1,080 | 1,150 | 101,500 | 1,150 |
| 2014-08-07 | 1,231 | 1,231 | 1,160 | 1,170 | 71,500 | 1,170 |
| 2014-08-06 | 1,361 | 1,361 | 1,184 | 1,243 | 175,900 | 1,243 |
| 2014-08-05 | 1,420 | 1,423 | 1,332 | 1,333 | 106,600 | 1,333 |
| 2014-08-04 | 1,285 | 1,467 | 1,277 | 1,399 | 281,500 | 1,399 |
| 2014-08-01 | 1,240 | 1,285 | 1,222 | 1,269 | 42,500 | 1,269 |
| 2014-07-31 | 1,280 | 1,280 | 1,250 | 1,264 | 40,100 | 1,264 |
| 2014-07-30 | 1,270 | 1,287 | 1,269 | 1,281 | 17,700 | 1,281 |
| 2014-07-29 | 1,330 | 1,330 | 1,270 | 1,300 | 41,400 | 1,300 |
| 2014-07-28 | 1,245 | 1,338 | 1,245 | 1,309 | 134,900 | 1,309 |
| 2014-07-25 | 1,178 | 1,247 | 1,177 | 1,245 | 72,300 | 1,245 |
| 2014-07-24 | 1,133 | 1,179 | 1,133 | 1,172 | 27,700 | 1,172 |
| 2014-07-23 | 1,145 | 1,153 | 1,126 | 1,145 | 10,300 | 1,145 |
| 2014-07-22 | 1,121 | 1,139 | 1,121 | 1,130 | 9,600 | 1,130 |
| 2014-07-18 | 1,115 | 1,130 | 1,104 | 1,124 | 20,400 | 1,124 |
| 2014-07-17 | 1,190 | 1,197 | 1,111 | 1,146 | 39,900 | 1,146 |
| 2014-07-16 | 1,173 | 1,175 | 1,161 | 1,163 | 7,300 | 1,163 |
| 2014-07-15 | 1,176 | 1,190 | 1,141 | 1,190 | 12,900 | 1,190 |
| 2014-07-14 | 1,130 | 1,180 | 1,130 | 1,157 | 8,900 | 1,157 |
| 2014-07-11 | 1,081 | 1,150 | 1,081 | 1,128 | 32,700 | 1,128 |
| 2014-07-10 | 1,172 | 1,187 | 1,135 | 1,141 | 20,500 | 1,141 |
| 2014-07-09 | 1,180 | 1,183 | 1,160 | 1,171 | 23,600 | 1,171 |
| 2014-07-08 | 1,220 | 1,230 | 1,188 | 1,201 | 29,500 | 1,201 |
| 2014-07-07 | 1,182 | 1,250 | 1,161 | 1,232 | 54,000 | 1,232 |
| 2014-07-04 | 1,210 | 1,221 | 1,154 | 1,181 | 57,300 | 1,181 |
| 2014-07-03 | 1,170 | 1,223 | 1,170 | 1,205 | 89,200 | 1,205 |
| 2014-07-02 | 1,140 | 1,190 | 1,140 | 1,151 | 33,600 | 1,151 |
| 2014-07-01 | 1,130 | 1,130 | 1,089 | 1,128 | 12,200 | 1,128 |
| 2014-06-30 | 1,081 | 1,110 | 1,080 | 1,109 | 16,800 | 1,109 |
| 2014-06-27 | 1,102 | 1,116 | 1,045 | 1,080 | 56,000 | 1,080 |
| 2014-06-26 | 1,133 | 1,160 | 1,110 | 1,132 | 20,600 | 1,132 |
| 2014-06-25 | 1,193 | 1,215 | 1,122 | 1,135 | 67,100 | 1,135 |
| 2014-06-24 | 1,120 | 1,194 | 1,097 | 1,190 | 75,500 | 1,190 |
| 2014-06-23 | 1,093 | 1,120 | 1,081 | 1,120 | 23,700 | 1,120 |
| 2014-06-20 | 1,119 | 1,119 | 1,075 | 1,075 | 33,400 | 1,075 |
| 2014-06-19 | 1,130 | 1,134 | 1,110 | 1,119 | 13,400 | 1,119 |
| 2014-06-18 | 1,097 | 1,133 | 1,097 | 1,129 | 18,700 | 1,129 |
| 2014-06-17 | 1,104 | 1,120 | 1,090 | 1,105 | 7,700 | 1,105 |
| 2014-06-16 | 1,135 | 1,142 | 1,087 | 1,103 | 35,000 | 1,103 |
| 2014-06-13 | 1,065 | 1,107 | 1,055 | 1,101 | 51,400 | 1,101 |
| 2014-06-12 | 1,033 | 1,059 | 1,033 | 1,059 | 16,300 | 1,059 |
| 2014-06-11 | 1,065 | 1,065 | 1,036 | 1,050 | 14,300 | 1,050 |
| 2014-06-10 | 1,091 | 1,101 | 1,035 | 1,052 | 26,500 | 1,052 |
| 2014-06-09 | 1,071 | 1,088 | 1,068 | 1,087 | 21,400 | 1,087 |
| 2014-06-06 | 1,046 | 1,068 | 1,035 | 1,058 | 19,300 | 1,058 |
| 2014-06-05 | 1,050 | 1,051 | 1,030 | 1,037 | 23,900 | 1,037 |
| 2014-06-04 | 1,073 | 1,076 | 1,030 | 1,048 | 40,800 | 1,048 |
| 2014-06-03 | 1,049 | 1,077 | 1,031 | 1,077 | 41,800 | 1,077 |
| 2014-06-02 | 1,006 | 1,043 | 1,001 | 1,030 | 25,800 | 1,030 |
| 2014-05-30 | 1,008 | 1,018 | 988 | 1,001 | 36,000 | 1,001 |
| 2014-05-29 | 996 | 1,013 | 981 | 998 | 27,100 | 998 |
| 2014-05-28 | 995 | 1,002 | 984 | 999 | 14,600 | 999 |
| 2014-05-27 | 1,010 | 1,010 | 990 | 992 | 11,900 | 992 |
| 2014-05-26 | 1,003 | 1,018 | 990 | 1,009 | 28,600 | 1,009 |
| 2014-05-23 | 953 | 986 | 953 | 983 | 12,200 | 983 |
| 2014-05-22 | 937 | 969 | 933 | 954 | 23,400 | 954 |
| 2014-05-21 | 919 | 930 | 890 | 929 | 16,900 | 929 |
| 2014-05-20 | 932 | 950 | 923 | 923 | 19,700 | 923 |
| 2014-05-19 | 980 | 982 | 920 | 932 | 39,500 | 932 |
| 2014-05-16 | 988 | 998 | 972 | 985 | 14,900 | 985 |
| 2014-05-15 | 995 | 1,008 | 981 | 998 | 10,000 | 998 |
| 2014-05-14 | 986 | 997 | 962 | 995 | 12,200 | 995 |
| 2014-05-13 | 990 | 1,020 | 988 | 990 | 35,600 | 990 |
| 2014-05-12 | 1,035 | 1,044 | 970 | 991 | 29,600 | 991 |
| 2014-05-09 | 1,050 | 1,069 | 1,016 | 1,035 | 34,900 | 1,035 |
| 2014-05-08 | 1,113 | 1,141 | 1,082 | 1,088 | 28,100 | 1,088 |
| 2014-05-07 | 1,101 | 1,118 | 1,100 | 1,106 | 20,900 | 1,106 |
| 2014-05-02 | 1,130 | 1,142 | 1,100 | 1,120 | 31,300 | 1,120 |
| 2014-05-01 | 1,056 | 1,250 | 1,048 | 1,130 | 156,300 | 1,130 |
| 2014-04-30 | 1,090 | 1,090 | 1,061 | 1,075 | 10,700 | 1,075 |
| 2014-04-28 | 1,100 | 1,110 | 1,071 | 1,085 | 30,300 | 1,085 |
| 2014-04-25 | 1,060 | 1,084 | 1,060 | 1,080 | 24,200 | 1,080 |
| 2014-04-24 | 1,054 | 1,065 | 1,040 | 1,041 | 10,400 | 1,041 |
| 2014-04-23 | 1,107 | 1,107 | 1,061 | 1,065 | 19,200 | 1,065 |
| 2014-04-22 | 1,085 | 1,120 | 1,035 | 1,077 | 27,400 | 1,077 |
| 2014-04-21 | 1,063 | 1,137 | 1,050 | 1,097 | 38,500 | 1,097 |
| 2014-04-18 | 1,036 | 1,065 | 1,015 | 1,063 | 10,900 | 1,063 |
| 2014-04-17 | 1,077 | 1,078 | 1,042 | 1,046 | 6,900 | 1,046 |
| 2014-04-16 | 1,050 | 1,060 | 1,029 | 1,053 | 12,100 | 1,053 |
| 2014-04-15 | 1,015 | 1,036 | 1,000 | 1,013 | 9,300 | 1,013 |
| 2014-04-14 | 1,005 | 1,010 | 1,000 | 1,007 | 7,900 | 1,007 |
| 2014-04-11 | 1,049 | 1,049 | 1,005 | 1,005 | 24,400 | 1,005 |
| 2014-04-10 | 1,075 | 1,084 | 1,045 | 1,069 | 16,200 | 1,069 |
| 2014-04-09 | 1,070 | 1,077 | 1,039 | 1,045 | 16,200 | 1,045 |
| 2014-04-08 | 1,100 | 1,100 | 1,064 | 1,068 | 20,600 | 1,068 |
| 2014-04-07 | 1,080 | 1,117 | 1,063 | 1,106 | 28,100 | 1,106 |
| 2014-04-04 | 1,103 | 1,120 | 1,084 | 1,087 | 10,200 | 1,087 |
| 2014-04-03 | 1,144 | 1,145 | 1,083 | 1,103 | 31,900 | 1,103 |
| 2014-04-02 | 1,030 | 1,131 | 1,025 | 1,119 | 73,100 | 1,119 |
| 2014-04-01 | 1,047 | 1,047 | 991 | 1,021 | 9,500 | 1,021 |
| 2014-03-31 | 1,029 | 1,031 | 1,010 | 1,025 | 15,300 | 1,025 |
| 2014-03-28 | 977 | 1,023 | 977 | 1,004 | 27,500 | 1,004 |
| 2014-03-27 | 982 | 985 | 951 | 977 | 24,500 | 977 |
| 2014-03-26 | 990 | 1,000 | 975 | 982 | 16,200 | 982 |
| 2014-03-25 | 1,039 | 1,039 | 961 | 986 | 19,400 | 986 |
| 2014-03-24 | 946 | 982 | 946 | 979 | 26,900 | 979 |
| 2014-03-20 | 981 | 999 | 943 | 961 | 45,500 | 961 |
| 2014-03-19 | 1,010 | 1,014 | 987 | 998 | 25,300 | 998 |
| 2014-03-18 | 1,019 | 1,036 | 1,000 | 1,018 | 17,600 | 1,018 |
| 2014-03-17 | 1,020 | 1,039 | 997 | 1,010 | 22,800 | 1,010 |
| 2014-03-14 | 1,032 | 1,062 | 1,013 | 1,019 | 37,700 | 1,019 |
| 2014-03-13 | 1,070 | 1,080 | 1,051 | 1,080 | 33,700 | 1,080 |
| 2014-03-12 | 1,085 | 1,100 | 1,075 | 1,078 | 22,000 | 1,078 |
| 2014-03-11 | 1,102 | 1,113 | 1,078 | 1,099 | 20,300 | 1,099 |
| 2014-03-10 | 1,117 | 1,117 | 1,088 | 1,092 | 18,900 | 1,092 |
| 2014-03-07 | 1,152 | 1,152 | 1,085 | 1,105 | 25,100 | 1,105 |
| 2014-03-06 | 1,111 | 1,119 | 1,066 | 1,108 | 34,700 | 1,108 |
| 2014-03-05 | 1,130 | 1,136 | 1,072 | 1,088 | 48,200 | 1,088 |
| 2014-03-04 | 1,037 | 1,139 | 1,032 | 1,104 | 81,700 | 1,104 |
| 2014-03-03 | 1,100 | 1,101 | 1,020 | 1,067 | 42,100 | 1,067 |
| 2014-02-28 | 1,100 | 1,212 | 1,070 | 1,122 | 194,700 | 1,122 |
| 2014-02-27 | 1,036 | 1,089 | 1,036 | 1,083 | 56,800 | 1,083 |
| 2014-02-26 | 1,050 | 1,071 | 1,020 | 1,036 | 38,700 | 1,036 |
| 2014-02-25 | 1,061 | 1,072 | 1,051 | 1,060 | 32,600 | 1,060 |
| 2014-02-24 | 1,025 | 1,094 | 1,025 | 1,047 | 48,700 | 1,047 |
| 2014-02-21 | 1,012 | 1,055 | 1,005 | 1,055 | 27,500 | 1,055 |
| 2014-02-20 | 1,045 | 1,050 | 990 | 1,000 | 35,100 | 1,000 |
| 2014-02-19 | 1,038 | 1,070 | 1,018 | 1,035 | 41,900 | 1,035 |
| 2014-02-18 | 994 | 1,040 | 967 | 1,008 | 38,000 | 1,008 |
| 2014-02-17 | 1,024 | 1,032 | 924 | 998 | 58,200 | 998 |
| 2014-02-14 | 1,051 | 1,067 | 988 | 1,013 | 45,000 | 1,013 |
| 2014-02-13 | 1,071 | 1,130 | 1,061 | 1,071 | 55,700 | 1,071 |
| 2014-02-12 | 1,089 | 1,181 | 1,089 | 1,160 | 104,000 | 1,160 |
| 2014-02-10 | 1,014 | 1,084 | 1,014 | 1,062 | 57,100 | 1,062 |
| 2014-02-07 | 1,000 | 1,025 | 962 | 986 | 57,200 | 986 |
| 2014-02-06 | 935 | 1,030 | 935 | 1,011 | 57,100 | 1,011 |
| 2014-02-05 | 1,004 | 1,004 | 890 | 938 | 104,100 | 938 |
| 2014-02-04 | 888 | 1,010 | 888 | 944 | 138,000 | 944 |
| 2014-02-03 | 1,161 | 1,180 | 1,050 | 1,068 | 78,400 | 1,068 |
| 2014-01-31 | 1,277 | 1,311 | 1,160 | 1,208 | 62,100 | 1,208 |
| 2014-01-30 | 1,298 | 1,298 | 1,245 | 1,275 | 32,700 | 1,275 |
| 2014-01-29 | 1,273 | 1,307 | 1,273 | 1,307 | 24,700 | 1,307 |
| 2014-01-28 | 1,250 | 1,305 | 1,245 | 1,251 | 64,000 | 1,251 |
| 2014-01-27 | 1,330 | 1,330 | 1,251 | 1,262 | 100,000 | 1,262 |
| 2014-01-24 | 1,333 | 1,385 | 1,328 | 1,375 | 57,300 | 1,375 |
| 2014-01-23 | 1,400 | 1,425 | 1,352 | 1,363 | 69,000 | 1,363 |
| 2014-01-22 | 1,344 | 1,420 | 1,326 | 1,400 | 102,500 | 1,400 |
| 2014-01-21 | 1,351 | 1,359 | 1,326 | 1,344 | 46,400 | 1,344 |
| 2014-01-20 | 1,400 | 1,400 | 1,315 | 1,363 | 68,800 | 1,363 |
| 2014-01-17 | 1,363 | 1,425 | 1,362 | 1,374 | 110,000 | 1,374 |
| 2014-01-16 | 1,339 | 1,490 | 1,310 | 1,410 | 343,900 | 1,410 |
| 2014-01-15 | 1,342 | 1,344 | 1,290 | 1,319 | 69,400 | 1,319 |
| 2014-01-14 | 1,302 | 1,335 | 1,281 | 1,312 | 63,000 | 1,312 |
| 2014-01-10 | 1,273 | 1,366 | 1,273 | 1,335 | 244,500 | 1,335 |
| 2014-01-09 | 1,300 | 1,318 | 1,251 | 1,273 | 96,700 | 1,273 |
| 2014-01-08 | 1,280 | 1,387 | 1,280 | 1,320 | 268,600 | 1,320 |
| 2014-01-07 | 1,270 | 1,346 | 1,223 | 1,280 | 233,800 | 1,280 |
| 2014-01-06 | 1,345 | 1,388 | 1,266 | 1,287 | 291,400 | 1,287 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2007-03-27]1株→2株