2742 (株)ハローズ 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 | 1,429 | 1,486 | 1,428 | 1,486 | 2,700 | 1,486 |
| 2014-12-29 | 1,411 | 1,430 | 1,388 | 1,429 | 3,000 | 1,429 |
| 2014-12-26 | 1,437 | 1,437 | 1,400 | 1,410 | 4,900 | 1,410 |
| 2014-12-25 | 1,419 | 1,441 | 1,390 | 1,441 | 6,900 | 1,441 |
| 2014-12-24 | 1,350 | 1,389 | 1,350 | 1,389 | 8,100 | 1,389 |
| 2014-12-22 | 1,292 | 1,320 | 1,292 | 1,320 | 6,800 | 1,320 |
| 2014-12-19 | 1,285 | 1,298 | 1,276 | 1,292 | 3,600 | 1,292 |
| 2014-12-18 | 1,266 | 1,279 | 1,262 | 1,279 | 1,700 | 1,279 |
| 2014-12-17 | 1,250 | 1,260 | 1,250 | 1,251 | 1,300 | 1,251 |
| 2014-12-16 | 1,255 | 1,255 | 1,250 | 1,250 | 1,700 | 1,250 |
| 2014-12-15 | 1,252 | 1,265 | 1,252 | 1,260 | 700 | 1,260 |
| 2014-12-12 | 1,249 | 1,252 | 1,249 | 1,252 | 2,000 | 1,252 |
| 2014-12-11 | 1,230 | 1,239 | 1,230 | 1,239 | 4,200 | 1,239 |
| 2014-12-10 | 1,220 | 1,230 | 1,220 | 1,230 | 1,200 | 1,230 |
| 2014-12-09 | 1,215 | 1,220 | 1,215 | 1,220 | 1,000 | 1,220 |
| 2014-12-08 | 1,210 | 1,220 | 1,210 | 1,215 | 2,200 | 1,215 |
| 2014-12-05 | 1,209 | 1,210 | 1,202 | 1,210 | 2,300 | 1,210 |
| 2014-12-04 | 1,210 | 1,210 | 1,205 | 1,209 | 1,900 | 1,209 |
| 2014-12-03 | 1,200 | 1,210 | 1,200 | 1,202 | 1,600 | 1,202 |
| 2014-12-02 | 1,198 | 1,200 | 1,198 | 1,200 | 2,600 | 1,200 |
| 2014-12-01 | 1,191 | 1,199 | 1,190 | 1,199 | 3,100 | 1,199 |
| 2014-11-28 | 1,200 | 1,200 | 1,193 | 1,193 | 2,400 | 1,193 |
| 2014-11-27 | 1,191 | 1,199 | 1,187 | 1,199 | 1,500 | 1,199 |
| 2014-11-26 | 1,199 | 1,199 | 1,191 | 1,191 | 1,300 | 1,191 |
| 2014-11-25 | 1,190 | 1,198 | 1,190 | 1,198 | 800 | 1,198 |
| 2014-11-21 | 1,179 | 1,189 | 1,179 | 1,187 | 1,700 | 1,187 |
| 2014-11-20 | 1,180 | 1,183 | 1,177 | 1,179 | 2,300 | 1,179 |
| 2014-11-19 | 1,181 | 1,194 | 1,181 | 1,183 | 1,300 | 1,183 |
| 2014-11-18 | 1,181 | 1,182 | 1,180 | 1,182 | 5,400 | 1,182 |
| 2014-11-17 | 1,200 | 1,200 | 1,180 | 1,180 | 2,600 | 1,180 |
| 2014-11-14 | 1,185 | 1,190 | 1,185 | 1,187 | 1,600 | 1,187 |
| 2014-11-13 | 1,192 | 1,200 | 1,180 | 1,180 | 5,000 | 1,180 |
| 2014-11-12 | 1,190 | 1,191 | 1,180 | 1,181 | 4,700 | 1,181 |
| 2014-11-11 | 1,185 | 1,190 | 1,185 | 1,190 | 3,900 | 1,190 |
| 2014-11-10 | 1,177 | 1,185 | 1,177 | 1,185 | 1,100 | 1,185 |
| 2014-11-07 | 1,185 | 1,185 | 1,171 | 1,171 | 2,600 | 1,171 |
| 2014-11-06 | 1,179 | 1,183 | 1,170 | 1,170 | 4,200 | 1,170 |
| 2014-11-05 | 1,180 | 1,180 | 1,171 | 1,176 | 1,500 | 1,176 |
| 2014-11-04 | 1,180 | 1,180 | 1,175 | 1,175 | 1,500 | 1,175 |
| 2014-10-31 | 1,179 | 1,179 | 1,179 | 1,179 | 100 | 1,179 |
| 2014-10-30 | 1,167 | 1,167 | 1,166 | 1,166 | 200 | 1,166 |
| 2014-10-29 | 1,165 | 1,165 | 1,165 | 1,165 | 800 | 1,165 |
| 2014-10-28 | 1,163 | 1,163 | 1,163 | 1,163 | 200 | 1,163 |
| 2014-10-27 | 1,182 | 1,182 | 1,161 | 1,163 | 1,800 | 1,163 |
| 2014-10-24 | 1,180 | 1,180 | 1,152 | 1,154 | 2,000 | 1,154 |
| 2014-10-23 | 1,168 | 1,168 | 1,168 | 1,168 | 100 | 1,168 |
| 2014-10-22 | 1,162 | 1,168 | 1,162 | 1,168 | 500 | 1,168 |
| 2014-10-21 | 1,161 | 1,179 | 1,160 | 1,160 | 1,300 | 1,160 |
| 2014-10-20 | 1,177 | 1,180 | 1,177 | 1,180 | 1,300 | 1,180 |
| 2014-10-17 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,160 |
| 2014-10-16 | 1,161 | 1,181 | 1,158 | 1,160 | 2,500 | 1,160 |
| 2014-10-15 | 1,182 | 1,182 | 1,180 | 1,180 | 500 | 1,180 |
| 2014-10-14 | 1,160 | 1,182 | 1,159 | 1,182 | 1,800 | 1,182 |
| 2014-10-10 | 1,172 | 1,172 | 1,170 | 1,172 | 4,800 | 1,172 |
| 2014-10-09 | 1,180 | 1,180 | 1,168 | 1,172 | 2,500 | 1,172 |
| 2014-10-08 | 1,182 | 1,182 | 1,182 | 1,182 | 300 | 1,182 |
| 2014-10-07 | 1,185 | 1,185 | 1,185 | 1,185 | 400 | 1,185 |
| 2014-10-06 | 1,185 | 1,185 | 1,184 | 1,184 | 700 | 1,184 |
| 2014-10-03 | 1,164 | 1,180 | 1,164 | 1,179 | 800 | 1,179 |
| 2014-10-02 | 1,186 | 1,186 | 1,170 | 1,170 | 1,800 | 1,170 |
| 2014-10-01 | 1,174 | 1,180 | 1,166 | 1,180 | 2,200 | 1,180 |
| 2014-09-30 | 1,170 | 1,177 | 1,165 | 1,165 | 2,300 | 1,165 |
| 2014-09-29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,100 | 1,170 |
| 2014-09-26 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2014-09-25 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2014-09-24 | 1,175 | 1,175 | 1,174 | 1,175 | 800 | 1,175 |
| 2014-09-22 | 1,170 | 1,170 | 1,150 | 1,150 | 1,500 | 1,150 |
| 2014-09-19 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2014-09-18 | 1,175 | 1,175 | 1,170 | 1,170 | 600 | 1,170 |
| 2014-09-17 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2014-09-16 | 1,155 | 1,160 | 1,150 | 1,153 | 1,300 | 1,153 |
| 2014-09-12 | 1,155 | 1,179 | 1,155 | 1,179 | 2,100 | 1,179 |
| 2014-09-11 | 1,172 | 1,173 | 1,163 | 1,163 | 7,100 | 1,163 |
| 2014-09-10 | 1,173 | 1,174 | 1,171 | 1,171 | 2,400 | 1,171 |
| 2014-09-09 | 1,169 | 1,169 | 1,169 | 1,169 | 300 | 1,169 |
| 2014-09-08 | 1,159 | 1,163 | 1,159 | 1,161 | 1,300 | 1,161 |
| 2014-09-05 | 1,161 | 1,168 | 1,160 | 1,168 | 400 | 1,168 |
| 2014-09-04 | 1,160 | 1,175 | 1,160 | 1,175 | 400 | 1,175 |
| 2014-09-03 | 1,157 | 1,160 | 1,157 | 1,158 | 900 | 1,158 |
| 2014-09-02 | 1,176 | 1,177 | 1,161 | 1,161 | 1,400 | 1,161 |
| 2014-09-01 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2014-08-29 | 1,160 | 1,170 | 1,135 | 1,150 | 7,600 | 1,150 |
| 2014-08-28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2014-08-27 | 1,176 | 1,176 | 1,160 | 1,163 | 1,900 | 1,163 |
| 2014-08-26 | 1,161 | 1,176 | 1,156 | 1,176 | 1,500 | 1,176 |
| 2014-08-25 | 1,152 | 1,182 | 1,152 | 1,182 | 500 | 1,182 |
| 2014-08-22 | 1,147 | 1,165 | 1,147 | 1,149 | 700 | 1,149 |
| 2014-08-21 | 1,137 | 1,165 | 1,137 | 1,165 | 1,500 | 1,165 |
| 2014-08-20 | 1,146 | 1,151 | 1,125 | 1,151 | 3,300 | 1,151 |
| 2014-08-19 | 1,160 | 1,161 | 1,110 | 1,146 | 5,100 | 1,146 |
| 2014-08-18 | 1,131 | 1,148 | 1,131 | 1,147 | 1,600 | 1,147 |
| 2014-08-14 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
| 2014-08-13 | 1,165 | 1,165 | 1,130 | 1,163 | 2,000 | 1,163 |
| 2014-08-12 | 1,160 | 1,160 | 1,141 | 1,159 | 5,300 | 1,159 |
| 2014-08-11 | 1,151 | 1,154 | 1,151 | 1,154 | 900 | 1,154 |
| 2014-08-08 | 1,158 | 1,158 | 1,150 | 1,150 | 1,600 | 1,150 |
| 2014-08-07 | 1,165 | 1,168 | 1,160 | 1,160 | 1,300 | 1,160 |
| 2014-08-06 | 1,163 | 1,168 | 1,163 | 1,165 | 600 | 1,165 |
| 2014-08-05 | 1,163 | 1,165 | 1,163 | 1,165 | 2,600 | 1,165 |
| 2014-08-04 | 1,187 | 1,188 | 1,159 | 1,160 | 8,300 | 1,160 |
| 2014-08-01 | 1,146 | 1,157 | 1,146 | 1,157 | 4,500 | 1,157 |
| 2014-07-31 | 1,140 | 1,146 | 1,140 | 1,146 | 1,200 | 1,146 |
| 2014-07-30 | 1,133 | 1,140 | 1,133 | 1,140 | 1,200 | 1,140 |
| 2014-07-29 | 1,135 | 1,135 | 1,135 | 1,135 | 2,700 | 1,135 |
| 2014-07-28 | 1,125 | 1,130 | 1,125 | 1,130 | 1,500 | 1,130 |
| 2014-07-25 | 1,130 | 1,130 | 1,121 | 1,121 | 2,000 | 1,121 |
| 2014-07-24 | 1,130 | 1,130 | 1,130 | 1,130 | 2,200 | 1,130 |
| 2014-07-23 | 1,125 | 1,130 | 1,120 | 1,130 | 1,700 | 1,130 |
| 2014-07-22 | 1,135 | 1,135 | 1,125 | 1,125 | 700 | 1,125 |
| 2014-07-18 | 1,135 | 1,135 | 1,135 | 1,135 | 1,400 | 1,135 |
| 2014-07-17 | 1,130 | 1,135 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2014-07-16 | 1,133 | 1,133 | 1,130 | 1,130 | 300 | 1,130 |
| 2014-07-14 | 1,122 | 1,134 | 1,122 | 1,133 | 1,100 | 1,133 |
| 2014-07-11 | 1,140 | 1,140 | 1,140 | 1,140 | 4,700 | 1,140 |
| 2014-07-10 | 1,122 | 1,150 | 1,122 | 1,140 | 3,100 | 1,140 |
| 2014-07-09 | 1,141 | 1,141 | 1,122 | 1,122 | 1,200 | 1,122 |
| 2014-07-08 | 1,146 | 1,148 | 1,142 | 1,148 | 700 | 1,148 |
| 2014-07-07 | 1,130 | 1,150 | 1,130 | 1,142 | 2,800 | 1,142 |
| 2014-07-04 | 1,133 | 1,138 | 1,101 | 1,138 | 7,300 | 1,138 |
| 2014-07-03 | 1,135 | 1,135 | 1,135 | 1,135 | 900 | 1,135 |
| 2014-07-02 | 1,151 | 1,151 | 1,133 | 1,136 | 2,300 | 1,136 |
| 2014-07-01 | 1,148 | 1,150 | 1,140 | 1,140 | 800 | 1,140 |
| 2014-06-30 | 1,122 | 1,145 | 1,122 | 1,145 | 600 | 1,145 |
| 2014-06-27 | 1,150 | 1,150 | 1,120 | 1,122 | 2,600 | 1,122 |
| 2014-06-26 | 1,136 | 1,138 | 1,133 | 1,138 | 1,400 | 1,138 |
| 2014-06-25 | 1,143 | 1,143 | 1,143 | 1,143 | 400 | 1,143 |
| 2014-06-24 | 1,135 | 1,145 | 1,135 | 1,143 | 2,300 | 1,143 |
| 2014-06-23 | 1,140 | 1,163 | 1,135 | 1,135 | 1,500 | 1,135 |
| 2014-06-20 | 1,130 | 1,138 | 1,130 | 1,138 | 800 | 1,138 |
| 2014-06-19 | 1,137 | 1,137 | 1,123 | 1,124 | 600 | 1,124 |
| 2014-06-18 | 1,172 | 1,172 | 1,124 | 1,137 | 1,200 | 1,137 |
| 2014-06-17 | 1,112 | 1,112 | 1,112 | 1,112 | 100 | 1,112 |
| 2014-06-16 | 1,125 | 1,126 | 1,111 | 1,111 | 2,300 | 1,111 |
| 2014-06-13 | 1,122 | 1,127 | 1,122 | 1,127 | 800 | 1,127 |
| 2014-06-12 | 1,111 | 1,124 | 1,111 | 1,122 | 3,200 | 1,122 |
| 2014-06-11 | 1,160 | 1,172 | 1,138 | 1,138 | 24,000 | 1,138 |
| 2014-06-10 | 1,155 | 1,157 | 1,153 | 1,153 | 1,800 | 1,153 |
| 2014-06-09 | 1,145 | 1,149 | 1,140 | 1,148 | 2,500 | 1,148 |
| 2014-06-06 | 1,140 | 1,150 | 1,138 | 1,141 | 2,700 | 1,141 |
| 2014-06-05 | 1,139 | 1,139 | 1,125 | 1,125 | 1,400 | 1,125 |
| 2014-06-04 | 1,124 | 1,127 | 1,119 | 1,119 | 4,100 | 1,119 |
| 2014-06-03 | 1,129 | 1,129 | 1,115 | 1,115 | 2,300 | 1,115 |
| 2014-06-02 | 1,095 | 1,108 | 1,094 | 1,108 | 700 | 1,108 |
| 2014-05-30 | 1,080 | 1,100 | 1,080 | 1,098 | 4,400 | 1,098 |
| 2014-05-29 | 1,077 | 1,080 | 1,077 | 1,079 | 1,700 | 1,079 |
| 2014-05-28 | 1,080 | 1,089 | 1,077 | 1,077 | 1,100 | 1,077 |
| 2014-05-27 | 1,083 | 1,083 | 1,077 | 1,077 | 1,900 | 1,077 |
| 2014-05-26 | 1,090 | 1,090 | 1,083 | 1,083 | 1,500 | 1,083 |
| 2014-05-23 | 1,077 | 1,085 | 1,077 | 1,085 | 900 | 1,085 |
| 2014-05-22 | 1,090 | 1,090 | 1,075 | 1,075 | 500 | 1,075 |
| 2014-05-21 | 1,070 | 1,090 | 1,070 | 1,090 | 1,600 | 1,090 |
| 2014-05-20 | 1,095 | 1,095 | 1,095 | 1,095 | 800 | 1,095 |
| 2014-05-19 | 1,098 | 1,098 | 1,075 | 1,075 | 1,300 | 1,075 |
| 2014-05-16 | 1,098 | 1,098 | 1,077 | 1,098 | 400 | 1,098 |
| 2014-05-15 | 1,095 | 1,099 | 1,070 | 1,099 | 500 | 1,099 |
| 2014-05-14 | 1,092 | 1,095 | 1,092 | 1,095 | 1,400 | 1,095 |
| 2014-05-13 | 1,100 | 1,113 | 1,071 | 1,092 | 6,200 | 1,092 |
| 2014-05-12 | 1,100 | 1,100 | 1,097 | 1,100 | 4,600 | 1,100 |
| 2014-05-09 | 1,070 | 1,085 | 1,070 | 1,076 | 1,600 | 1,076 |
| 2014-05-08 | 1,067 | 1,073 | 1,063 | 1,063 | 2,900 | 1,063 |
| 2014-05-07 | 1,073 | 1,076 | 1,070 | 1,070 | 1,300 | 1,070 |
| 2014-05-02 | 1,092 | 1,092 | 1,070 | 1,080 | 2,000 | 1,080 |
| 2014-05-01 | 1,057 | 1,090 | 1,057 | 1,070 | 1,200 | 1,070 |
| 2014-04-30 | 1,064 | 1,065 | 1,056 | 1,056 | 1,400 | 1,056 |
| 2014-04-28 | 1,046 | 1,070 | 1,046 | 1,068 | 3,600 | 1,068 |
| 2014-04-25 | 1,075 | 1,100 | 1,075 | 1,100 | 2,100 | 1,100 |
| 2014-04-24 | 1,095 | 1,095 | 1,075 | 1,075 | 800 | 1,075 |
| 2014-04-23 | 1,080 | 1,111 | 1,051 | 1,071 | 1,900 | 1,071 |
| 2014-04-22 | 1,130 | 1,130 | 1,083 | 1,083 | 1,600 | 1,083 |
| 2014-04-21 | 1,117 | 1,130 | 1,117 | 1,125 | 800 | 1,125 |
| 2014-04-18 | 1,120 | 1,147 | 1,105 | 1,147 | 2,400 | 1,147 |
| 2014-04-17 | 1,080 | 1,090 | 1,080 | 1,090 | 300 | 1,090 |
| 2014-04-16 | 1,045 | 1,080 | 1,045 | 1,079 | 1,600 | 1,079 |
| 2014-04-15 | 1,001 | 1,076 | 1,001 | 1,045 | 4,300 | 1,045 |
| 2014-04-14 | 1,037 | 1,100 | 1,016 | 1,016 | 5,200 | 1,016 |
| 2014-04-11 | 1,021 | 1,037 | 979 | 1,037 | 5,700 | 1,037 |
| 2014-04-10 | 1,031 | 1,056 | 1,031 | 1,051 | 900 | 1,051 |
| 2014-04-09 | 1,053 | 1,060 | 1,025 | 1,025 | 3,100 | 1,025 |
| 2014-04-08 | 1,050 | 1,052 | 1,050 | 1,052 | 200 | 1,052 |
| 2014-04-07 | 1,055 | 1,055 | 1,041 | 1,047 | 1,500 | 1,047 |
| 2014-04-04 | 1,041 | 1,061 | 1,039 | 1,061 | 1,400 | 1,061 |
| 2014-04-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,100 | 1,040 |
| 2014-04-02 | 1,030 | 1,040 | 1,030 | 1,040 | 2,300 | 1,040 |
| 2014-04-01 | 1,003 | 1,020 | 1,003 | 1,020 | 3,000 | 1,020 |
| 2014-03-31 | 1,001 | 1,002 | 1,001 | 1,002 | 400 | 1,002 |
| 2014-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2014-03-26 | 1,000 | 1,010 | 999 | 999 | 2,300 | 999 |
| 2014-03-25 | 1,001 | 1,001 | 999 | 999 | 1,200 | 999 |
| 2014-03-24 | 1,000 | 1,005 | 1,000 | 1,005 | 2,200 | 1,005 |
| 2014-03-20 | 1,011 | 1,011 | 1,001 | 1,009 | 1,300 | 1,009 |
| 2014-03-19 | 1,037 | 1,037 | 1,001 | 1,011 | 7,100 | 1,011 |
| 2014-03-18 | 1,052 | 1,055 | 1,035 | 1,040 | 3,800 | 1,040 |
| 2014-03-17 | 1,057 | 1,090 | 1,057 | 1,070 | 1,900 | 1,070 |
| 2014-03-14 | 1,119 | 1,119 | 1,070 | 1,070 | 2,200 | 1,070 |
| 2014-03-13 | 1,121 | 1,121 | 1,117 | 1,117 | 400 | 1,117 |
| 2014-03-12 | 1,145 | 1,200 | 1,113 | 1,116 | 12,100 | 1,116 |
| 2014-03-11 | 1,138 | 1,147 | 1,138 | 1,147 | 2,100 | 1,147 |
| 2014-03-10 | 1,135 | 1,136 | 1,135 | 1,135 | 400 | 1,135 |
| 2014-03-07 | 1,130 | 1,135 | 1,130 | 1,135 | 1,500 | 1,135 |
| 2014-03-06 | 1,144 | 1,153 | 1,144 | 1,147 | 1,900 | 1,147 |
| 2014-03-05 | 1,132 | 1,147 | 1,125 | 1,144 | 3,500 | 1,144 |
| 2014-03-04 | 1,160 | 1,160 | 1,132 | 1,132 | 3,000 | 1,132 |
| 2014-03-03 | 1,124 | 1,134 | 1,105 | 1,134 | 4,500 | 1,134 |
| 2014-02-28 | 1,177 | 1,180 | 1,124 | 1,124 | 4,600 | 1,124 |
| 2014-02-27 | 1,210 | 1,211 | 1,192 | 1,192 | 3,900 | 1,192 |
| 2014-02-26 | 1,201 | 1,216 | 1,200 | 1,203 | 6,900 | 1,203 |
| 2014-02-25 | 1,250 | 1,250 | 1,224 | 1,249 | 9,400 | 1,249 |
| 2014-02-24 | 1,230 | 1,245 | 1,213 | 1,230 | 8,900 | 1,230 |
| 2014-02-21 | 1,250 | 1,252 | 1,225 | 1,235 | 7,700 | 1,235 |
| 2014-02-20 | 1,251 | 1,251 | 1,240 | 1,240 | 1,100 | 1,240 |
| 2014-02-19 | 1,244 | 1,245 | 1,240 | 1,245 | 1,500 | 1,245 |
| 2014-02-18 | 1,254 | 1,254 | 1,250 | 1,253 | 600 | 1,253 |
| 2014-02-17 | 1,248 | 1,248 | 1,233 | 1,243 | 700 | 1,243 |
| 2014-02-14 | 1,233 | 1,248 | 1,233 | 1,248 | 900 | 1,248 |
| 2014-02-13 | 1,255 | 1,264 | 1,250 | 1,250 | 1,700 | 1,250 |
| 2014-02-12 | 1,280 | 1,280 | 1,240 | 1,240 | 4,900 | 1,240 |
| 2014-02-10 | 1,250 | 1,255 | 1,250 | 1,253 | 2,800 | 1,253 |
| 2014-02-07 | 1,245 | 1,250 | 1,245 | 1,250 | 1,000 | 1,250 |
| 2014-02-06 | 1,245 | 1,245 | 1,228 | 1,240 | 2,100 | 1,240 |
| 2014-02-05 | 1,250 | 1,250 | 1,210 | 1,214 | 3,000 | 1,214 |
| 2014-02-04 | 1,231 | 1,250 | 1,202 | 1,250 | 9,700 | 1,250 |
| 2014-02-03 | 1,227 | 1,235 | 1,217 | 1,233 | 1,200 | 1,233 |
| 2014-01-31 | 1,242 | 1,250 | 1,227 | 1,227 | 2,600 | 1,227 |
| 2014-01-30 | 1,257 | 1,257 | 1,229 | 1,236 | 2,000 | 1,236 |
| 2014-01-29 | 1,250 | 1,277 | 1,250 | 1,263 | 8,100 | 1,263 |
| 2014-01-28 | 1,210 | 1,247 | 1,210 | 1,247 | 2,200 | 1,247 |
| 2014-01-27 | 1,261 | 1,261 | 1,163 | 1,183 | 9,400 | 1,183 |
| 2014-01-24 | 1,274 | 1,274 | 1,270 | 1,270 | 3,100 | 1,270 |
| 2014-01-23 | 1,277 | 1,277 | 1,267 | 1,274 | 3,200 | 1,274 |
| 2014-01-22 | 1,267 | 1,267 | 1,262 | 1,266 | 2,300 | 1,266 |
| 2014-01-21 | 1,250 | 1,260 | 1,250 | 1,260 | 1,200 | 1,260 |
| 2014-01-20 | 1,258 | 1,258 | 1,231 | 1,244 | 4,000 | 1,244 |
| 2014-01-17 | 1,228 | 1,228 | 1,225 | 1,228 | 2,400 | 1,228 |
| 2014-01-16 | 1,225 | 1,228 | 1,225 | 1,225 | 4,100 | 1,225 |
| 2014-01-15 | 1,167 | 1,227 | 1,160 | 1,199 | 52,600 | 1,199 |
| 2014-01-14 | 1,261 | 1,287 | 1,260 | 1,287 | 3,700 | 1,287 |
| 2014-01-10 | 1,286 | 1,297 | 1,286 | 1,288 | 4,700 | 1,288 |
| 2014-01-09 | 1,260 | 1,299 | 1,260 | 1,299 | 5,300 | 1,299 |
| 2014-01-08 | 1,245 | 1,250 | 1,245 | 1,250 | 2,500 | 1,250 |
| 2014-01-07 | 1,228 | 1,240 | 1,228 | 1,240 | 2,900 | 1,240 |
| 2014-01-06 | 1,230 | 1,235 | 1,215 | 1,222 | 5,000 | 1,222 |
分割・併合履歴 ： [2006-02-23]1株→2株
