2325 (株)NJS 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 | 1,521 | 1,521 | 1,505 | 1,518 | 4,500 | 1,518 |
| 2014-12-29 | 1,525 | 1,525 | 1,502 | 1,503 | 7,600 | 1,503 |
| 2014-12-26 | 1,508 | 1,524 | 1,506 | 1,524 | 4,000 | 1,524 |
| 2014-12-25 | 1,540 | 1,540 | 1,526 | 1,540 | 11,300 | 1,540 |
| 2014-12-24 | 1,528 | 1,541 | 1,515 | 1,540 | 16,100 | 1,540 |
| 2014-12-22 | 1,515 | 1,540 | 1,515 | 1,525 | 9,400 | 1,525 |
| 2014-12-19 | 1,510 | 1,516 | 1,506 | 1,515 | 4,400 | 1,515 |
| 2014-12-18 | 1,505 | 1,505 | 1,500 | 1,505 | 2,500 | 1,505 |
| 2014-12-17 | 1,490 | 1,501 | 1,490 | 1,498 | 3,000 | 1,498 |
| 2014-12-16 | 1,507 | 1,507 | 1,482 | 1,495 | 2,200 | 1,495 |
| 2014-12-15 | 1,507 | 1,509 | 1,502 | 1,503 | 1,500 | 1,503 |
| 2014-12-12 | 1,505 | 1,508 | 1,503 | 1,507 | 3,700 | 1,507 |
| 2014-12-11 | 1,500 | 1,509 | 1,500 | 1,505 | 4,300 | 1,505 |
| 2014-12-10 | 1,481 | 1,497 | 1,480 | 1,497 | 3,000 | 1,497 |
| 2014-12-09 | 1,481 | 1,500 | 1,480 | 1,500 | 3,100 | 1,500 |
| 2014-12-08 | 1,501 | 1,505 | 1,489 | 1,500 | 16,200 | 1,500 |
| 2014-12-05 | 1,506 | 1,506 | 1,499 | 1,505 | 16,900 | 1,505 |
| 2014-12-04 | 1,500 | 1,506 | 1,492 | 1,506 | 4,200 | 1,506 |
| 2014-12-03 | 1,500 | 1,510 | 1,498 | 1,503 | 7,600 | 1,503 |
| 2014-12-02 | 1,520 | 1,520 | 1,500 | 1,508 | 10,200 | 1,508 |
| 2014-12-01 | 1,510 | 1,515 | 1,502 | 1,514 | 5,300 | 1,514 |
| 2014-11-28 | 1,500 | 1,510 | 1,500 | 1,508 | 11,300 | 1,508 |
| 2014-11-27 | 1,500 | 1,508 | 1,490 | 1,500 | 16,600 | 1,500 |
| 2014-11-26 | 1,482 | 1,506 | 1,479 | 1,498 | 44,700 | 1,498 |
| 2014-11-25 | 1,480 | 1,482 | 1,475 | 1,482 | 6,500 | 1,482 |
| 2014-11-21 | 1,480 | 1,485 | 1,470 | 1,477 | 7,200 | 1,477 |
| 2014-11-20 | 1,470 | 1,480 | 1,462 | 1,480 | 8,800 | 1,480 |
| 2014-11-19 | 1,480 | 1,480 | 1,471 | 1,474 | 7,200 | 1,474 |
| 2014-11-18 | 1,448 | 1,485 | 1,448 | 1,475 | 11,600 | 1,475 |
| 2014-11-17 | 1,485 | 1,489 | 1,440 | 1,461 | 8,100 | 1,461 |
| 2014-11-14 | 1,458 | 1,480 | 1,452 | 1,462 | 7,400 | 1,462 |
| 2014-11-13 | 1,445 | 1,459 | 1,445 | 1,458 | 9,000 | 1,458 |
| 2014-11-12 | 1,470 | 1,485 | 1,445 | 1,445 | 10,000 | 1,445 |
| 2014-11-11 | 1,480 | 1,485 | 1,475 | 1,475 | 16,600 | 1,475 |
| 2014-11-10 | 1,480 | 1,480 | 1,461 | 1,480 | 19,300 | 1,480 |
| 2014-11-07 | 1,445 | 1,484 | 1,438 | 1,468 | 55,200 | 1,468 |
| 2014-11-06 | 1,440 | 1,445 | 1,428 | 1,428 | 3,200 | 1,428 |
| 2014-11-05 | 1,416 | 1,436 | 1,410 | 1,428 | 12,000 | 1,428 |
| 2014-11-04 | 1,430 | 1,432 | 1,408 | 1,416 | 18,000 | 1,416 |
| 2014-10-31 | 1,420 | 1,425 | 1,351 | 1,407 | 27,600 | 1,407 |
| 2014-10-30 | 1,410 | 1,420 | 1,402 | 1,420 | 6,200 | 1,420 |
| 2014-10-29 | 1,415 | 1,415 | 1,400 | 1,409 | 4,700 | 1,409 |
| 2014-10-28 | 1,403 | 1,415 | 1,396 | 1,415 | 5,600 | 1,415 |
| 2014-10-27 | 1,408 | 1,408 | 1,396 | 1,396 | 6,900 | 1,396 |
| 2014-10-24 | 1,418 | 1,426 | 1,400 | 1,407 | 4,500 | 1,407 |
| 2014-10-23 | 1,400 | 1,402 | 1,397 | 1,402 | 3,400 | 1,402 |
| 2014-10-22 | 1,401 | 1,401 | 1,391 | 1,400 | 3,200 | 1,400 |
| 2014-10-21 | 1,410 | 1,410 | 1,391 | 1,391 | 600 | 1,391 |
| 2014-10-20 | 1,366 | 1,398 | 1,366 | 1,398 | 4,600 | 1,398 |
| 2014-10-17 | 1,365 | 1,370 | 1,360 | 1,360 | 2,200 | 1,360 |
| 2014-10-16 | 1,387 | 1,401 | 1,361 | 1,362 | 7,100 | 1,362 |
| 2014-10-15 | 1,376 | 1,402 | 1,376 | 1,394 | 5,300 | 1,394 |
| 2014-10-14 | 1,379 | 1,402 | 1,377 | 1,384 | 7,100 | 1,384 |
| 2014-10-10 | 1,393 | 1,407 | 1,393 | 1,397 | 8,800 | 1,397 |
| 2014-10-09 | 1,420 | 1,426 | 1,419 | 1,420 | 5,200 | 1,420 |
| 2014-10-08 | 1,409 | 1,421 | 1,405 | 1,418 | 3,800 | 1,418 |
| 2014-10-07 | 1,446 | 1,450 | 1,438 | 1,438 | 4,500 | 1,438 |
| 2014-10-06 | 1,428 | 1,446 | 1,423 | 1,443 | 6,600 | 1,443 |
| 2014-10-03 | 1,402 | 1,421 | 1,400 | 1,410 | 9,400 | 1,410 |
| 2014-10-02 | 1,420 | 1,440 | 1,400 | 1,403 | 15,100 | 1,403 |
| 2014-10-01 | 1,450 | 1,451 | 1,410 | 1,450 | 10,100 | 1,450 |
| 2014-09-30 | 1,450 | 1,459 | 1,447 | 1,451 | 5,500 | 1,451 |
| 2014-09-29 | 1,450 | 1,459 | 1,449 | 1,457 | 6,300 | 1,457 |
| 2014-09-26 | 1,435 | 1,457 | 1,430 | 1,449 | 15,600 | 1,449 |
| 2014-09-25 | 1,443 | 1,449 | 1,432 | 1,449 | 10,400 | 1,449 |
| 2014-09-24 | 1,431 | 1,435 | 1,428 | 1,431 | 7,000 | 1,431 |
| 2014-09-22 | 1,436 | 1,446 | 1,432 | 1,444 | 6,900 | 1,444 |
| 2014-09-19 | 1,435 | 1,446 | 1,435 | 1,444 | 9,900 | 1,444 |
| 2014-09-18 | 1,441 | 1,445 | 1,434 | 1,437 | 6,200 | 1,437 |
| 2014-09-17 | 1,450 | 1,455 | 1,449 | 1,449 | 7,200 | 1,449 |
| 2014-09-16 | 1,438 | 1,457 | 1,438 | 1,449 | 9,900 | 1,449 |
| 2014-09-12 | 1,449 | 1,461 | 1,440 | 1,454 | 16,700 | 1,454 |
| 2014-09-11 | 1,458 | 1,460 | 1,440 | 1,450 | 9,600 | 1,450 |
| 2014-09-10 | 1,430 | 1,461 | 1,415 | 1,451 | 34,300 | 1,451 |
| 2014-09-09 | 1,410 | 1,443 | 1,410 | 1,437 | 19,600 | 1,437 |
| 2014-09-08 | 1,400 | 1,412 | 1,400 | 1,410 | 10,000 | 1,410 |
| 2014-09-05 | 1,400 | 1,413 | 1,400 | 1,406 | 12,100 | 1,406 |
| 2014-09-04 | 1,400 | 1,411 | 1,380 | 1,401 | 21,900 | 1,401 |
| 2014-09-03 | 1,432 | 1,433 | 1,400 | 1,415 | 18,400 | 1,415 |
| 2014-09-02 | 1,434 | 1,445 | 1,431 | 1,442 | 14,000 | 1,442 |
| 2014-09-01 | 1,395 | 1,448 | 1,383 | 1,442 | 30,000 | 1,442 |
| 2014-08-29 | 1,400 | 1,411 | 1,393 | 1,397 | 15,600 | 1,397 |
| 2014-08-28 | 1,415 | 1,415 | 1,390 | 1,397 | 22,300 | 1,397 |
| 2014-08-27 | 1,410 | 1,465 | 1,376 | 1,405 | 101,800 | 1,405 |
| 2014-08-26 | 1,361 | 1,402 | 1,361 | 1,390 | 83,200 | 1,390 |
| 2014-08-25 | 1,355 | 1,360 | 1,340 | 1,360 | 27,500 | 1,360 |
| 2014-08-22 | 1,349 | 1,350 | 1,330 | 1,347 | 11,400 | 1,347 |
| 2014-08-21 | 1,325 | 1,349 | 1,314 | 1,345 | 21,700 | 1,345 |
| 2014-08-20 | 1,320 | 1,323 | 1,319 | 1,322 | 1,700 | 1,322 |
| 2014-08-19 | 1,316 | 1,325 | 1,316 | 1,318 | 2,100 | 1,318 |
| 2014-08-18 | 1,328 | 1,329 | 1,316 | 1,318 | 6,500 | 1,318 |
| 2014-08-15 | 1,326 | 1,339 | 1,320 | 1,328 | 4,800 | 1,328 |
| 2014-08-14 | 1,325 | 1,329 | 1,325 | 1,328 | 2,700 | 1,328 |
| 2014-08-13 | 1,333 | 1,340 | 1,322 | 1,322 | 4,300 | 1,322 |
| 2014-08-12 | 1,340 | 1,345 | 1,322 | 1,344 | 3,800 | 1,344 |
| 2014-08-11 | 1,330 | 1,349 | 1,330 | 1,349 | 10,500 | 1,349 |
| 2014-08-08 | 1,328 | 1,355 | 1,325 | 1,331 | 15,600 | 1,331 |
| 2014-08-07 | 1,300 | 1,370 | 1,300 | 1,358 | 126,000 | 1,358 |
| 2014-08-06 | 1,317 | 1,317 | 1,293 | 1,300 | 11,400 | 1,300 |
| 2014-08-05 | 1,328 | 1,328 | 1,309 | 1,314 | 8,700 | 1,314 |
| 2014-08-04 | 1,325 | 1,332 | 1,300 | 1,322 | 33,900 | 1,322 |
| 2014-08-01 | 1,299 | 1,300 | 1,287 | 1,300 | 5,800 | 1,300 |
| 2014-07-31 | 1,292 | 1,302 | 1,292 | 1,300 | 13,800 | 1,300 |
| 2014-07-30 | 1,295 | 1,300 | 1,292 | 1,300 | 3,600 | 1,300 |
| 2014-07-29 | 1,299 | 1,300 | 1,296 | 1,296 | 2,000 | 1,296 |
| 2014-07-28 | 1,300 | 1,302 | 1,297 | 1,300 | 6,100 | 1,300 |
| 2014-07-25 | 1,310 | 1,316 | 1,296 | 1,301 | 4,800 | 1,301 |
| 2014-07-24 | 1,290 | 1,305 | 1,290 | 1,302 | 12,800 | 1,302 |
| 2014-07-23 | 1,291 | 1,295 | 1,284 | 1,289 | 5,800 | 1,289 |
| 2014-07-22 | 1,284 | 1,284 | 1,282 | 1,282 | 1,800 | 1,282 |
| 2014-07-18 | 1,285 | 1,285 | 1,277 | 1,281 | 1,800 | 1,281 |
| 2014-07-17 | 1,284 | 1,286 | 1,283 | 1,286 | 1,800 | 1,286 |
| 2014-07-16 | 1,280 | 1,284 | 1,278 | 1,284 | 3,100 | 1,284 |
| 2014-07-15 | 1,276 | 1,281 | 1,276 | 1,280 | 3,000 | 1,280 |
| 2014-07-14 | 1,280 | 1,281 | 1,277 | 1,280 | 1,100 | 1,280 |
| 2014-07-11 | 1,275 | 1,279 | 1,272 | 1,279 | 4,800 | 1,279 |
| 2014-07-10 | 1,282 | 1,282 | 1,277 | 1,277 | 900 | 1,277 |
| 2014-07-09 | 1,281 | 1,291 | 1,276 | 1,282 | 2,500 | 1,282 |
| 2014-07-08 | 1,278 | 1,284 | 1,278 | 1,282 | 2,400 | 1,282 |
| 2014-07-07 | 1,283 | 1,285 | 1,278 | 1,280 | 2,100 | 1,280 |
| 2014-07-04 | 1,285 | 1,298 | 1,280 | 1,280 | 3,100 | 1,280 |
| 2014-07-03 | 1,297 | 1,300 | 1,282 | 1,285 | 3,500 | 1,285 |
| 2014-07-02 | 1,279 | 1,285 | 1,279 | 1,283 | 2,200 | 1,283 |
| 2014-07-01 | 1,277 | 1,285 | 1,277 | 1,281 | 3,200 | 1,281 |
| 2014-06-30 | 1,287 | 1,287 | 1,277 | 1,277 | 2,300 | 1,277 |
| 2014-06-27 | 1,280 | 1,284 | 1,277 | 1,279 | 3,800 | 1,279 |
| 2014-06-26 | 1,271 | 1,281 | 1,271 | 1,280 | 5,400 | 1,280 |
| 2014-06-25 | 1,300 | 1,300 | 1,295 | 1,299 | 15,900 | 1,299 |
| 2014-06-24 | 1,296 | 1,300 | 1,293 | 1,299 | 3,600 | 1,299 |
| 2014-06-23 | 1,305 | 1,305 | 1,295 | 1,296 | 6,100 | 1,296 |
| 2014-06-20 | 1,297 | 1,300 | 1,295 | 1,298 | 2,400 | 1,298 |
| 2014-06-19 | 1,293 | 1,300 | 1,291 | 1,300 | 5,900 | 1,300 |
| 2014-06-18 | 1,293 | 1,298 | 1,288 | 1,298 | 5,500 | 1,298 |
| 2014-06-17 | 1,300 | 1,303 | 1,280 | 1,293 | 8,600 | 1,293 |
| 2014-06-16 | 1,309 | 1,309 | 1,297 | 1,297 | 1,800 | 1,297 |
| 2014-06-13 | 1,307 | 1,307 | 1,288 | 1,298 | 7,000 | 1,298 |
| 2014-06-12 | 1,295 | 1,310 | 1,292 | 1,310 | 13,900 | 1,310 |
| 2014-06-11 | 1,278 | 1,329 | 1,275 | 1,304 | 24,700 | 1,304 |
| 2014-06-10 | 1,274 | 1,276 | 1,271 | 1,275 | 5,600 | 1,275 |
| 2014-06-09 | 1,273 | 1,275 | 1,265 | 1,265 | 10,400 | 1,265 |
| 2014-06-06 | 1,263 | 1,268 | 1,260 | 1,263 | 6,400 | 1,263 |
| 2014-06-05 | 1,265 | 1,267 | 1,264 | 1,264 | 4,300 | 1,264 |
| 2014-06-04 | 1,260 | 1,275 | 1,260 | 1,265 | 3,100 | 1,265 |
| 2014-06-03 | 1,267 | 1,267 | 1,250 | 1,260 | 8,700 | 1,260 |
| 2014-06-02 | 1,257 | 1,265 | 1,257 | 1,259 | 2,100 | 1,259 |
| 2014-05-30 | 1,263 | 1,266 | 1,260 | 1,260 | 3,600 | 1,260 |
| 2014-05-29 | 1,272 | 1,272 | 1,260 | 1,265 | 1,000 | 1,265 |
| 2014-05-28 | 1,253 | 1,275 | 1,253 | 1,272 | 4,300 | 1,272 |
| 2014-05-27 | 1,260 | 1,260 | 1,250 | 1,255 | 2,700 | 1,255 |
| 2014-05-26 | 1,257 | 1,259 | 1,249 | 1,257 | 3,400 | 1,257 |
| 2014-05-23 | 1,251 | 1,251 | 1,237 | 1,247 | 7,800 | 1,247 |
| 2014-05-22 | 1,235 | 1,246 | 1,235 | 1,237 | 4,100 | 1,237 |
| 2014-05-21 | 1,241 | 1,246 | 1,235 | 1,243 | 5,300 | 1,243 |
| 2014-05-20 | 1,279 | 1,279 | 1,250 | 1,250 | 7,000 | 1,250 |
| 2014-05-19 | 1,276 | 1,280 | 1,253 | 1,258 | 3,500 | 1,258 |
| 2014-05-16 | 1,280 | 1,281 | 1,271 | 1,276 | 5,000 | 1,276 |
| 2014-05-15 | 1,262 | 1,275 | 1,262 | 1,275 | 3,500 | 1,275 |
| 2014-05-14 | 1,243 | 1,321 | 1,231 | 1,281 | 46,100 | 1,281 |
| 2014-05-13 | 1,235 | 1,245 | 1,226 | 1,227 | 7,900 | 1,227 |
| 2014-05-12 | 1,235 | 1,235 | 1,230 | 1,235 | 2,900 | 1,235 |
| 2014-05-09 | 1,229 | 1,239 | 1,225 | 1,237 | 3,300 | 1,237 |
| 2014-05-08 | 1,230 | 1,239 | 1,225 | 1,225 | 7,900 | 1,225 |
| 2014-05-07 | 1,241 | 1,242 | 1,230 | 1,230 | 5,100 | 1,230 |
| 2014-05-02 | 1,244 | 1,244 | 1,234 | 1,242 | 800 | 1,242 |
| 2014-05-01 | 1,222 | 1,245 | 1,222 | 1,240 | 3,100 | 1,240 |
| 2014-04-30 | 1,242 | 1,280 | 1,215 | 1,240 | 25,600 | 1,240 |
| 2014-04-28 | 1,242 | 1,242 | 1,240 | 1,242 | 1,300 | 1,242 |
| 2014-04-25 | 1,247 | 1,248 | 1,240 | 1,243 | 5,700 | 1,243 |
| 2014-04-24 | 1,245 | 1,245 | 1,238 | 1,243 | 3,000 | 1,243 |
| 2014-04-23 | 1,242 | 1,242 | 1,242 | 1,242 | 200 | 1,242 |
| 2014-04-22 | 1,248 | 1,248 | 1,240 | 1,248 | 4,300 | 1,248 |
| 2014-04-21 | 1,248 | 1,251 | 1,240 | 1,248 | 6,800 | 1,248 |
| 2014-04-18 | 1,247 | 1,249 | 1,247 | 1,249 | 800 | 1,249 |
| 2014-04-17 | 1,239 | 1,242 | 1,239 | 1,241 | 600 | 1,241 |
| 2014-04-16 | 1,238 | 1,240 | 1,230 | 1,238 | 4,900 | 1,238 |
| 2014-04-15 | 1,241 | 1,242 | 1,230 | 1,242 | 3,100 | 1,242 |
| 2014-04-14 | 1,232 | 1,239 | 1,231 | 1,231 | 2,400 | 1,231 |
| 2014-04-11 | 1,250 | 1,250 | 1,245 | 1,247 | 1,300 | 1,247 |
| 2014-04-10 | 1,256 | 1,256 | 1,244 | 1,253 | 1,000 | 1,253 |
| 2014-04-09 | 1,258 | 1,258 | 1,232 | 1,232 | 4,000 | 1,232 |
| 2014-04-08 | 1,269 | 1,270 | 1,256 | 1,259 | 2,100 | 1,259 |
| 2014-04-07 | 1,252 | 1,276 | 1,252 | 1,268 | 2,300 | 1,268 |
| 2014-04-04 | 1,255 | 1,273 | 1,255 | 1,267 | 2,500 | 1,267 |
| 2014-04-03 | 1,272 | 1,272 | 1,245 | 1,268 | 1,800 | 1,268 |
| 2014-04-02 | 1,273 | 1,273 | 1,271 | 1,272 | 800 | 1,272 |
| 2014-04-01 | 1,273 | 1,273 | 1,273 | 1,273 | 1,000 | 1,273 |
| 2014-03-31 | 1,250 | 1,274 | 1,245 | 1,274 | 3,700 | 1,274 |
| 2014-03-28 | 1,234 | 1,245 | 1,234 | 1,245 | 2,800 | 1,245 |
| 2014-03-27 | 1,218 | 1,234 | 1,218 | 1,234 | 7,600 | 1,234 |
| 2014-03-26 | 1,230 | 1,230 | 1,225 | 1,225 | 5,500 | 1,225 |
| 2014-03-25 | 1,217 | 1,221 | 1,217 | 1,218 | 3,000 | 1,218 |
| 2014-03-24 | 1,200 | 1,224 | 1,200 | 1,212 | 9,700 | 1,212 |
| 2014-03-20 | 1,256 | 1,256 | 1,225 | 1,225 | 3,900 | 1,225 |
| 2014-03-19 | 1,258 | 1,258 | 1,241 | 1,257 | 1,200 | 1,257 |
| 2014-03-18 | 1,257 | 1,257 | 1,250 | 1,257 | 3,100 | 1,257 |
| 2014-03-17 | 1,242 | 1,247 | 1,234 | 1,247 | 1,400 | 1,247 |
| 2014-03-14 | 1,258 | 1,258 | 1,248 | 1,248 | 4,100 | 1,248 |
| 2014-03-13 | 1,257 | 1,260 | 1,253 | 1,259 | 2,600 | 1,259 |
| 2014-03-12 | 1,276 | 1,276 | 1,261 | 1,266 | 2,700 | 1,266 |
| 2014-03-11 | 1,270 | 1,274 | 1,268 | 1,274 | 2,600 | 1,274 |
| 2014-03-10 | 1,264 | 1,272 | 1,260 | 1,267 | 4,700 | 1,267 |
| 2014-03-07 | 1,270 | 1,277 | 1,260 | 1,264 | 6,900 | 1,264 |
| 2014-03-06 | 1,270 | 1,271 | 1,261 | 1,268 | 5,300 | 1,268 |
| 2014-03-05 | 1,267 | 1,279 | 1,267 | 1,270 | 5,900 | 1,270 |
| 2014-03-04 | 1,266 | 1,284 | 1,261 | 1,283 | 2,300 | 1,283 |
| 2014-03-03 | 1,285 | 1,290 | 1,271 | 1,290 | 1,200 | 1,290 |
| 2014-02-28 | 1,290 | 1,291 | 1,284 | 1,290 | 900 | 1,290 |
| 2014-02-27 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2014-02-26 | 1,284 | 1,297 | 1,284 | 1,297 | 3,100 | 1,297 |
| 2014-02-25 | 1,293 | 1,295 | 1,284 | 1,289 | 7,500 | 1,289 |
| 2014-02-24 | 1,290 | 1,290 | 1,280 | 1,285 | 5,000 | 1,285 |
| 2014-02-21 | 1,270 | 1,289 | 1,270 | 1,289 | 800 | 1,289 |
| 2014-02-20 | 1,286 | 1,299 | 1,250 | 1,267 | 12,500 | 1,267 |
| 2014-02-19 | 1,298 | 1,298 | 1,290 | 1,294 | 1,700 | 1,294 |
| 2014-02-18 | 1,292 | 1,299 | 1,285 | 1,297 | 6,100 | 1,297 |
| 2014-02-17 | 1,290 | 1,297 | 1,285 | 1,289 | 4,200 | 1,289 |
| 2014-02-14 | 1,300 | 1,300 | 1,288 | 1,290 | 4,600 | 1,290 |
| 2014-02-13 | 1,312 | 1,312 | 1,303 | 1,303 | 900 | 1,303 |
| 2014-02-12 | 1,314 | 1,319 | 1,300 | 1,304 | 6,500 | 1,304 |
| 2014-02-10 | 1,314 | 1,320 | 1,301 | 1,302 | 11,600 | 1,302 |
| 2014-02-07 | 1,287 | 1,301 | 1,280 | 1,300 | 17,100 | 1,300 |
| 2014-02-06 | 1,280 | 1,287 | 1,280 | 1,287 | 800 | 1,287 |
| 2014-02-05 | 1,283 | 1,287 | 1,280 | 1,280 | 2,200 | 1,280 |
| 2014-02-04 | 1,281 | 1,292 | 1,262 | 1,292 | 12,700 | 1,292 |
| 2014-02-03 | 1,300 | 1,340 | 1,293 | 1,308 | 10,200 | 1,308 |
| 2014-01-31 | 1,313 | 1,338 | 1,313 | 1,313 | 1,200 | 1,313 |
| 2014-01-30 | 1,314 | 1,333 | 1,314 | 1,330 | 3,400 | 1,330 |
| 2014-01-29 | 1,310 | 1,350 | 1,310 | 1,341 | 17,300 | 1,341 |
| 2014-01-28 | 1,286 | 1,310 | 1,286 | 1,310 | 2,800 | 1,310 |
| 2014-01-27 | 1,254 | 1,299 | 1,254 | 1,299 | 12,100 | 1,299 |
| 2014-01-24 | 1,310 | 1,314 | 1,300 | 1,314 | 7,000 | 1,314 |
| 2014-01-23 | 1,310 | 1,316 | 1,305 | 1,310 | 3,100 | 1,310 |
| 2014-01-22 | 1,322 | 1,322 | 1,307 | 1,307 | 1,200 | 1,307 |
| 2014-01-21 | 1,311 | 1,320 | 1,310 | 1,320 | 3,200 | 1,320 |
| 2014-01-20 | 1,311 | 1,315 | 1,310 | 1,315 | 2,600 | 1,315 |
| 2014-01-17 | 1,330 | 1,332 | 1,311 | 1,315 | 2,900 | 1,315 |
| 2014-01-16 | 1,311 | 1,325 | 1,306 | 1,325 | 5,600 | 1,325 |
| 2014-01-15 | 1,303 | 1,324 | 1,300 | 1,311 | 9,200 | 1,311 |
| 2014-01-14 | 1,290 | 1,300 | 1,278 | 1,283 | 3,100 | 1,283 |
| 2014-01-10 | 1,300 | 1,309 | 1,294 | 1,302 | 2,600 | 1,302 |
| 2014-01-09 | 1,319 | 1,319 | 1,305 | 1,310 | 2,700 | 1,310 |
| 2014-01-08 | 1,295 | 1,315 | 1,295 | 1,315 | 8,200 | 1,315 |
| 2014-01-07 | 1,299 | 1,299 | 1,285 | 1,295 | 2,000 | 1,295 |
| 2014-01-06 | 1,287 | 1,292 | 1,282 | 1,290 | 4,800 | 1,290 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株
