2798 (株)ワイズテーブルコーポレーション 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 | 2,268 | 2,272 | 2,214 | 2,267 | 10,600 | 2,267 |
| 2014-12-29 | 2,200 | 2,279 | 2,199 | 2,277 | 5,800 | 2,277 |
| 2014-12-26 | 2,135 | 2,197 | 2,135 | 2,197 | 2,100 | 2,197 |
| 2014-12-25 | 2,123 | 2,149 | 2,121 | 2,140 | 4,200 | 2,140 |
| 2014-12-24 | 2,132 | 2,200 | 2,121 | 2,121 | 7,000 | 2,121 |
| 2014-12-22 | 2,085 | 2,120 | 2,085 | 2,118 | 7,400 | 2,118 |
| 2014-12-19 | 2,039 | 2,076 | 2,037 | 2,065 | 3,200 | 2,065 |
| 2014-12-18 | 2,014 | 2,039 | 2,014 | 2,031 | 1,500 | 2,031 |
| 2014-12-17 | 2,021 | 2,043 | 2,008 | 2,012 | 2,400 | 2,012 |
| 2014-12-16 | 2,058 | 2,060 | 2,045 | 2,045 | 2,300 | 2,045 |
| 2014-12-15 | 2,060 | 2,075 | 2,052 | 2,062 | 2,900 | 2,062 |
| 2014-12-12 | 1,996 | 2,038 | 1,996 | 2,038 | 3,300 | 2,038 |
| 2014-12-11 | 1,998 | 1,998 | 1,992 | 1,996 | 2,100 | 1,996 |
| 2014-12-10 | 1,992 | 2,004 | 1,986 | 1,998 | 2,700 | 1,998 |
| 2014-12-09 | 2,000 | 2,000 | 1,990 | 2,000 | 2,300 | 2,000 |
| 2014-12-08 | 1,986 | 2,000 | 1,986 | 2,000 | 2,900 | 2,000 |
| 2014-12-05 | 1,986 | 1,994 | 1,981 | 1,986 | 2,200 | 1,986 |
| 2014-12-04 | 2,000 | 2,000 | 1,986 | 1,988 | 2,600 | 1,988 |
| 2014-12-03 | 1,998 | 1,999 | 1,991 | 1,995 | 2,700 | 1,995 |
| 2014-12-02 | 1,974 | 1,991 | 1,974 | 1,987 | 2,900 | 1,987 |
| 2014-12-01 | 1,975 | 1,976 | 1,970 | 1,972 | 3,000 | 1,972 |
| 2014-11-28 | 1,951 | 1,976 | 1,951 | 1,958 | 2,600 | 1,958 |
| 2014-11-27 | 1,949 | 1,955 | 1,946 | 1,955 | 4,500 | 1,955 |
| 2014-11-26 | 1,935 | 1,947 | 1,935 | 1,940 | 2,400 | 1,940 |
| 2014-11-25 | 1,923 | 1,943 | 1,913 | 1,933 | 6,800 | 1,933 |
| 2014-11-21 | 1,895 | 1,907 | 1,895 | 1,907 | 35,300 | 1,907 |
| 2014-11-20 | 1,902 | 1,905 | 1,893 | 1,896 | 1,800 | 1,896 |
| 2014-11-19 | 1,900 | 1,901 | 1,895 | 1,901 | 1,800 | 1,901 |
| 2014-11-18 | 1,880 | 1,910 | 1,880 | 1,901 | 3,200 | 1,901 |
| 2014-11-17 | 1,902 | 1,902 | 1,872 | 1,872 | 6,000 | 1,872 |
| 2014-11-14 | 1,907 | 1,908 | 1,904 | 1,906 | 2,800 | 1,906 |
| 2014-11-13 | 1,895 | 1,909 | 1,895 | 1,907 | 1,800 | 1,907 |
| 2014-11-12 | 1,901 | 1,903 | 1,899 | 1,901 | 3,100 | 1,901 |
| 2014-11-11 | 1,895 | 1,900 | 1,892 | 1,893 | 1,400 | 1,893 |
| 2014-11-10 | 1,900 | 1,903 | 1,888 | 1,893 | 1,500 | 1,893 |
| 2014-11-07 | 1,845 | 1,903 | 1,845 | 1,903 | 6,000 | 1,903 |
| 2014-11-06 | 1,900 | 1,900 | 1,882 | 1,883 | 1,200 | 1,883 |
| 2014-11-05 | 1,890 | 1,899 | 1,887 | 1,899 | 2,200 | 1,899 |
| 2014-11-04 | 1,900 | 1,904 | 1,880 | 1,890 | 4,900 | 1,890 |
| 2014-10-31 | 1,873 | 1,882 | 1,873 | 1,878 | 2,700 | 1,878 |
| 2014-10-30 | 1,869 | 1,870 | 1,861 | 1,870 | 1,200 | 1,870 |
| 2014-10-29 | 1,849 | 1,865 | 1,849 | 1,864 | 2,700 | 1,864 |
| 2014-10-28 | 1,846 | 1,846 | 1,839 | 1,841 | 1,100 | 1,841 |
| 2014-10-27 | 1,830 | 1,839 | 1,829 | 1,836 | 2,100 | 1,836 |
| 2014-10-24 | 1,826 | 1,840 | 1,826 | 1,827 | 700 | 1,827 |
| 2014-10-23 | 1,822 | 1,840 | 1,822 | 1,826 | 500 | 1,826 |
| 2014-10-22 | 1,841 | 1,841 | 1,823 | 1,828 | 800 | 1,828 |
| 2014-10-21 | 1,823 | 1,829 | 1,810 | 1,810 | 1,500 | 1,810 |
| 2014-10-20 | 1,820 | 1,851 | 1,815 | 1,823 | 1,700 | 1,823 |
| 2014-10-17 | 1,809 | 1,810 | 1,802 | 1,802 | 2,100 | 1,802 |
| 2014-10-16 | 1,825 | 1,825 | 1,802 | 1,809 | 3,700 | 1,809 |
| 2014-10-15 | 1,848 | 1,848 | 1,819 | 1,827 | 1,500 | 1,827 |
| 2014-10-14 | 1,820 | 1,846 | 1,813 | 1,835 | 3,300 | 1,835 |
| 2014-10-10 | 1,812 | 1,849 | 1,805 | 1,849 | 5,800 | 1,849 |
| 2014-10-09 | 1,831 | 1,844 | 1,815 | 1,815 | 2,700 | 1,815 |
| 2014-10-08 | 1,820 | 1,845 | 1,820 | 1,833 | 1,800 | 1,833 |
| 2014-10-07 | 1,845 | 1,845 | 1,829 | 1,829 | 1,200 | 1,829 |
| 2014-10-06 | 1,823 | 1,840 | 1,823 | 1,829 | 2,100 | 1,829 |
| 2014-10-03 | 1,806 | 1,845 | 1,806 | 1,823 | 1,200 | 1,823 |
| 2014-10-02 | 1,814 | 1,819 | 1,800 | 1,806 | 4,300 | 1,806 |
| 2014-10-01 | 1,833 | 1,834 | 1,816 | 1,816 | 2,900 | 1,816 |
| 2014-09-30 | 1,847 | 1,848 | 1,833 | 1,833 | 2,700 | 1,833 |
| 2014-09-29 | 1,815 | 1,842 | 1,813 | 1,833 | 3,600 | 1,833 |
| 2014-09-26 | 1,800 | 1,814 | 1,800 | 1,813 | 11,800 | 1,813 |
| 2014-09-25 | 1,810 | 1,828 | 1,807 | 1,811 | 4,700 | 1,811 |
| 2014-09-24 | 1,828 | 1,828 | 1,823 | 1,826 | 3,300 | 1,826 |
| 2014-09-22 | 1,851 | 1,851 | 1,828 | 1,828 | 4,800 | 1,828 |
| 2014-09-19 | 1,852 | 1,860 | 1,851 | 1,851 | 6,300 | 1,851 |
| 2014-09-18 | 1,855 | 1,869 | 1,852 | 1,852 | 1,900 | 1,852 |
| 2014-09-17 | 1,855 | 1,860 | 1,855 | 1,855 | 800 | 1,855 |
| 2014-09-16 | 1,872 | 1,872 | 1,854 | 1,855 | 1,700 | 1,855 |
| 2014-09-12 | 1,856 | 1,866 | 1,854 | 1,854 | 1,000 | 1,854 |
| 2014-09-11 | 1,860 | 1,869 | 1,854 | 1,854 | 1,800 | 1,854 |
| 2014-09-10 | 1,858 | 1,868 | 1,854 | 1,854 | 1,100 | 1,854 |
| 2014-09-09 | 1,861 | 1,861 | 1,855 | 1,855 | 1,600 | 1,855 |
| 2014-09-08 | 1,883 | 1,883 | 1,854 | 1,858 | 2,100 | 1,858 |
| 2014-09-05 | 1,855 | 1,861 | 1,854 | 1,854 | 1,400 | 1,854 |
| 2014-09-04 | 1,860 | 1,860 | 1,856 | 1,856 | 1,100 | 1,856 |
| 2014-09-03 | 1,853 | 1,867 | 1,853 | 1,861 | 2,300 | 1,861 |
| 2014-09-02 | 1,850 | 1,864 | 1,850 | 1,853 | 4,200 | 1,853 |
| 2014-09-01 | 1,880 | 1,880 | 1,857 | 1,858 | 5,000 | 1,858 |
| 2014-08-29 | 1,890 | 1,890 | 1,868 | 1,888 | 3,700 | 1,888 |
| 2014-08-28 | 1,895 | 1,905 | 1,880 | 1,897 | 7,200 | 1,897 |
| 2014-08-27 | 1,920 | 1,930 | 1,897 | 1,897 | 24,300 | 1,897 |
| 2014-08-26 | 1,948 | 1,999 | 1,948 | 1,999 | 15,300 | 1,999 |
| 2014-08-25 | 1,930 | 1,948 | 1,930 | 1,948 | 8,400 | 1,948 |
| 2014-08-22 | 1,920 | 1,926 | 1,915 | 1,926 | 5,400 | 1,926 |
| 2014-08-21 | 1,907 | 1,910 | 1,905 | 1,910 | 3,500 | 1,910 |
| 2014-08-20 | 1,908 | 1,910 | 1,906 | 1,907 | 2,400 | 1,907 |
| 2014-08-19 | 1,912 | 1,912 | 1,905 | 1,909 | 2,900 | 1,909 |
| 2014-08-18 | 1,906 | 1,910 | 1,905 | 1,910 | 3,900 | 1,910 |
| 2014-08-15 | 1,900 | 1,910 | 1,900 | 1,906 | 3,200 | 1,906 |
| 2014-08-14 | 1,900 | 1,910 | 1,899 | 1,905 | 2,900 | 1,905 |
| 2014-08-13 | 1,897 | 1,900 | 1,894 | 1,899 | 3,300 | 1,899 |
| 2014-08-12 | 1,890 | 1,897 | 1,890 | 1,896 | 3,100 | 1,896 |
| 2014-08-11 | 1,892 | 1,896 | 1,889 | 1,895 | 4,000 | 1,895 |
| 2014-08-08 | 1,897 | 1,897 | 1,886 | 1,890 | 2,700 | 1,890 |
| 2014-08-07 | 1,884 | 1,897 | 1,884 | 1,897 | 1,900 | 1,897 |
| 2014-08-06 | 1,907 | 1,908 | 1,882 | 1,894 | 4,900 | 1,894 |
| 2014-08-05 | 1,898 | 1,898 | 1,891 | 1,898 | 2,300 | 1,898 |
| 2014-08-04 | 1,882 | 1,890 | 1,876 | 1,884 | 6,100 | 1,884 |
| 2014-08-01 | 1,875 | 1,899 | 1,875 | 1,891 | 3,700 | 1,891 |
| 2014-07-31 | 1,911 | 1,911 | 1,893 | 1,894 | 6,600 | 1,894 |
| 2014-07-30 | 1,920 | 1,920 | 1,910 | 1,910 | 4,800 | 1,910 |
| 2014-07-29 | 1,916 | 1,916 | 1,905 | 1,915 | 7,600 | 1,915 |
| 2014-07-28 | 1,914 | 1,914 | 1,902 | 1,913 | 5,500 | 1,913 |
| 2014-07-25 | 1,905 | 1,908 | 1,900 | 1,906 | 3,800 | 1,906 |
| 2014-07-24 | 1,888 | 1,900 | 1,882 | 1,900 | 5,100 | 1,900 |
| 2014-07-23 | 1,883 | 1,886 | 1,874 | 1,884 | 4,400 | 1,884 |
| 2014-07-22 | 1,888 | 1,888 | 1,875 | 1,878 | 5,500 | 1,878 |
| 2014-07-18 | 1,872 | 1,875 | 1,862 | 1,875 | 1,900 | 1,875 |
| 2014-07-17 | 1,879 | 1,880 | 1,870 | 1,877 | 3,200 | 1,877 |
| 2014-07-16 | 1,865 | 1,880 | 1,865 | 1,879 | 2,300 | 1,879 |
| 2014-07-15 | 1,852 | 1,869 | 1,851 | 1,862 | 4,300 | 1,862 |
| 2014-07-14 | 1,856 | 1,876 | 1,850 | 1,876 | 3,900 | 1,876 |
| 2014-07-11 | 1,879 | 1,879 | 1,831 | 1,858 | 7,800 | 1,858 |
| 2014-07-10 | 1,885 | 1,896 | 1,885 | 1,886 | 3,100 | 1,886 |
| 2014-07-09 | 1,897 | 1,909 | 1,880 | 1,885 | 6,400 | 1,885 |
| 2014-07-08 | 1,885 | 1,895 | 1,880 | 1,895 | 4,600 | 1,895 |
| 2014-07-07 | 1,865 | 1,878 | 1,850 | 1,878 | 5,100 | 1,878 |
| 2014-07-04 | 1,856 | 1,860 | 1,852 | 1,860 | 2,400 | 1,860 |
| 2014-07-03 | 1,867 | 1,867 | 1,851 | 1,854 | 4,000 | 1,854 |
| 2014-07-02 | 1,852 | 1,866 | 1,852 | 1,860 | 5,900 | 1,860 |
| 2014-07-01 | 1,828 | 1,840 | 1,819 | 1,840 | 4,800 | 1,840 |
| 2014-06-30 | 1,799 | 1,820 | 1,798 | 1,807 | 4,500 | 1,807 |
| 2014-06-27 | 1,808 | 1,816 | 1,790 | 1,790 | 3,800 | 1,790 |
| 2014-06-26 | 1,766 | 1,800 | 1,766 | 1,800 | 3,500 | 1,800 |
| 2014-06-25 | 1,770 | 1,770 | 1,760 | 1,765 | 5,500 | 1,765 |
| 2014-06-24 | 1,827 | 1,827 | 1,775 | 1,775 | 7,100 | 1,775 |
| 2014-06-23 | 1,800 | 1,823 | 1,799 | 1,808 | 7,200 | 1,808 |
| 2014-06-20 | 1,795 | 1,800 | 1,790 | 1,799 | 5,300 | 1,799 |
| 2014-06-19 | 1,774 | 1,785 | 1,771 | 1,785 | 2,400 | 1,785 |
| 2014-06-18 | 1,764 | 1,773 | 1,764 | 1,771 | 2,900 | 1,771 |
| 2014-06-17 | 1,746 | 1,765 | 1,745 | 1,762 | 4,300 | 1,762 |
| 2014-06-16 | 1,735 | 1,747 | 1,735 | 1,736 | 3,200 | 1,736 |
| 2014-06-13 | 1,729 | 1,730 | 1,725 | 1,730 | 1,200 | 1,730 |
| 2014-06-12 | 1,713 | 1,730 | 1,710 | 1,729 | 1,500 | 1,729 |
| 2014-06-11 | 1,714 | 1,714 | 1,702 | 1,713 | 700 | 1,713 |
| 2014-06-10 | 1,731 | 1,733 | 1,700 | 1,715 | 4,100 | 1,715 |
| 2014-06-09 | 1,715 | 1,731 | 1,710 | 1,730 | 3,200 | 1,730 |
| 2014-06-06 | 1,680 | 1,700 | 1,678 | 1,700 | 12,100 | 1,700 |
| 2014-06-05 | 1,665 | 1,680 | 1,664 | 1,679 | 2,300 | 1,679 |
| 2014-06-04 | 1,662 | 1,663 | 1,655 | 1,663 | 1,000 | 1,663 |
| 2014-06-03 | 1,650 | 1,653 | 1,647 | 1,647 | 4,500 | 1,647 |
| 2014-06-02 | 1,647 | 1,668 | 1,647 | 1,650 | 3,700 | 1,650 |
| 2014-05-30 | 1,640 | 1,648 | 1,638 | 1,638 | 2,200 | 1,638 |
| 2014-05-29 | 1,635 | 1,649 | 1,635 | 1,637 | 1,500 | 1,637 |
| 2014-05-28 | 1,636 | 1,645 | 1,636 | 1,640 | 2,100 | 1,640 |
| 2014-05-27 | 1,637 | 1,640 | 1,637 | 1,640 | 2,100 | 1,640 |
| 2014-05-26 | 1,638 | 1,643 | 1,630 | 1,638 | 3,600 | 1,638 |
| 2014-05-23 | 1,638 | 1,643 | 1,638 | 1,643 | 800 | 1,643 |
| 2014-05-22 | 1,626 | 1,640 | 1,626 | 1,638 | 3,200 | 1,638 |
| 2014-05-21 | 1,632 | 1,640 | 1,632 | 1,640 | 5,300 | 1,640 |
| 2014-05-20 | 1,660 | 1,663 | 1,660 | 1,663 | 1,000 | 1,663 |
| 2014-05-19 | 1,666 | 1,666 | 1,660 | 1,660 | 1,300 | 1,660 |
| 2014-05-16 | 1,660 | 1,665 | 1,658 | 1,658 | 3,700 | 1,658 |
| 2014-05-15 | 1,658 | 1,666 | 1,658 | 1,660 | 2,100 | 1,660 |
| 2014-05-14 | 1,665 | 1,667 | 1,658 | 1,658 | 1,200 | 1,658 |
| 2014-05-13 | 1,656 | 1,667 | 1,656 | 1,660 | 1,200 | 1,660 |
| 2014-05-12 | 1,666 | 1,667 | 1,655 | 1,656 | 900 | 1,656 |
| 2014-05-09 | 1,652 | 1,668 | 1,652 | 1,652 | 4,600 | 1,652 |
| 2014-05-08 | 1,667 | 1,670 | 1,650 | 1,650 | 2,400 | 1,650 |
| 2014-05-07 | 1,666 | 1,667 | 1,661 | 1,667 | 1,600 | 1,667 |
| 2014-05-02 | 1,669 | 1,670 | 1,660 | 1,665 | 1,000 | 1,665 |
| 2014-05-01 | 1,660 | 1,661 | 1,654 | 1,661 | 900 | 1,661 |
| 2014-04-30 | 1,650 | 1,670 | 1,650 | 1,660 | 3,000 | 1,660 |
| 2014-04-28 | 1,630 | 1,645 | 1,625 | 1,645 | 1,800 | 1,645 |
| 2014-04-25 | 1,649 | 1,649 | 1,636 | 1,636 | 700 | 1,636 |
| 2014-04-24 | 1,638 | 1,645 | 1,632 | 1,632 | 900 | 1,632 |
| 2014-04-23 | 1,635 | 1,638 | 1,632 | 1,633 | 1,200 | 1,633 |
| 2014-04-22 | 1,633 | 1,638 | 1,633 | 1,635 | 900 | 1,635 |
| 2014-04-21 | 1,626 | 1,649 | 1,626 | 1,636 | 500 | 1,636 |
| 2014-04-18 | 1,620 | 1,625 | 1,616 | 1,625 | 1,100 | 1,625 |
| 2014-04-17 | 1,615 | 1,625 | 1,615 | 1,620 | 900 | 1,620 |
| 2014-04-16 | 1,627 | 1,630 | 1,613 | 1,615 | 1,700 | 1,615 |
| 2014-04-15 | 1,617 | 1,650 | 1,602 | 1,602 | 4,300 | 1,602 |
| 2014-04-14 | 1,625 | 1,625 | 1,616 | 1,618 | 1,100 | 1,618 |
| 2014-04-11 | 1,632 | 1,632 | 1,625 | 1,625 | 300 | 1,625 |
| 2014-04-10 | 1,620 | 1,630 | 1,620 | 1,630 | 700 | 1,630 |
| 2014-04-09 | 1,625 | 1,629 | 1,612 | 1,612 | 1,400 | 1,612 |
| 2014-04-08 | 1,634 | 1,634 | 1,627 | 1,627 | 600 | 1,627 |
| 2014-04-07 | 1,640 | 1,644 | 1,631 | 1,644 | 500 | 1,644 |
| 2014-04-04 | 1,639 | 1,640 | 1,637 | 1,640 | 800 | 1,640 |
| 2014-04-03 | 1,645 | 1,645 | 1,638 | 1,638 | 600 | 1,638 |
| 2014-04-02 | 1,645 | 1,650 | 1,645 | 1,645 | 1,800 | 1,645 |
| 2014-04-01 | 1,646 | 1,648 | 1,638 | 1,638 | 900 | 1,638 |
| 2014-03-31 | 1,636 | 1,645 | 1,636 | 1,645 | 1,800 | 1,645 |
| 2014-03-28 | 1,612 | 1,635 | 1,612 | 1,635 | 9,200 | 1,635 |
| 2014-03-27 | 1,589 | 1,624 | 1,589 | 1,623 | 3,500 | 1,623 |
| 2014-03-26 | 1,608 | 1,627 | 1,608 | 1,625 | 2,100 | 1,625 |
| 2014-03-25 | 1,615 | 1,616 | 1,606 | 1,610 | 2,700 | 1,610 |
| 2014-03-24 | 1,605 | 1,615 | 1,600 | 1,612 | 3,100 | 1,612 |
| 2014-03-20 | 1,620 | 1,626 | 1,611 | 1,611 | 3,900 | 1,611 |
| 2014-03-19 | 1,610 | 1,620 | 1,610 | 1,620 | 1,400 | 1,620 |
| 2014-03-18 | 1,610 | 1,623 | 1,610 | 1,620 | 3,300 | 1,620 |
| 2014-03-17 | 1,605 | 1,614 | 1,605 | 1,610 | 2,800 | 1,610 |
| 2014-03-14 | 1,611 | 1,624 | 1,602 | 1,603 | 3,800 | 1,603 |
| 2014-03-13 | 1,610 | 1,625 | 1,610 | 1,625 | 1,400 | 1,625 |
| 2014-03-12 | 1,620 | 1,620 | 1,610 | 1,614 | 1,100 | 1,614 |
| 2014-03-11 | 1,610 | 1,623 | 1,610 | 1,620 | 2,200 | 1,620 |
| 2014-03-10 | 1,620 | 1,623 | 1,620 | 1,622 | 1,300 | 1,622 |
| 2014-03-07 | 1,634 | 1,635 | 1,620 | 1,626 | 2,400 | 1,626 |
| 2014-03-06 | 1,621 | 1,635 | 1,620 | 1,630 | 2,600 | 1,630 |
| 2014-03-05 | 1,619 | 1,638 | 1,619 | 1,638 | 2,600 | 1,638 |
| 2014-03-04 | 1,605 | 1,633 | 1,599 | 1,620 | 13,300 | 1,620 |
| 2014-03-03 | 1,612 | 1,622 | 1,610 | 1,622 | 5,800 | 1,622 |
| 2014-02-28 | 1,590 | 1,624 | 1,589 | 1,618 | 8,500 | 1,618 |
| 2014-02-27 | 1,591 | 1,597 | 1,590 | 1,590 | 4,800 | 1,590 |
| 2014-02-26 | 1,590 | 1,611 | 1,575 | 1,604 | 21,400 | 1,604 |
| 2014-02-25 | 165,000 | 167,500 | 164,600 | 167,500 | 121 | 1,675 |
| 2014-02-24 | 164,500 | 164,700 | 164,000 | 164,600 | 82 | 1,646 |
| 2014-02-21 | 165,000 | 165,100 | 164,500 | 164,500 | 48 | 1,645 |
| 2014-02-20 | 164,400 | 165,000 | 164,400 | 165,000 | 37 | 1,650 |
| 2014-02-19 | 164,300 | 164,400 | 164,000 | 164,100 | 38 | 1,641 |
| 2014-02-18 | 164,200 | 164,400 | 163,000 | 164,400 | 30 | 1,644 |
| 2014-02-17 | 165,000 | 165,000 | 163,900 | 163,900 | 28 | 1,639 |
| 2014-02-14 | 164,800 | 165,500 | 164,700 | 164,700 | 40 | 1,647 |
| 2014-02-13 | 164,900 | 165,000 | 164,700 | 164,800 | 35 | 1,648 |
| 2014-02-12 | 164,800 | 164,800 | 164,200 | 164,700 | 32 | 1,647 |
| 2014-02-10 | 163,000 | 164,300 | 162,000 | 164,100 | 47 | 1,641 |
| 2014-02-07 | 161,900 | 162,500 | 161,600 | 162,500 | 27 | 1,625 |
| 2014-02-06 | 161,000 | 161,400 | 160,400 | 161,400 | 19 | 1,614 |
| 2014-02-05 | 160,100 | 161,200 | 159,900 | 160,100 | 62 | 1,601 |
| 2014-02-04 | 160,000 | 160,400 | 159,600 | 159,900 | 92 | 1,599 |
| 2014-02-03 | 161,000 | 163,000 | 160,500 | 161,300 | 38 | 1,613 |
| 2014-01-31 | 162,000 | 162,000 | 161,300 | 161,300 | 37 | 1,613 |
| 2014-01-30 | 162,800 | 163,300 | 162,000 | 162,000 | 33 | 1,620 |
| 2014-01-29 | 163,500 | 163,500 | 162,300 | 162,800 | 32 | 1,628 |
| 2014-01-28 | 162,500 | 163,500 | 161,000 | 163,500 | 55 | 1,635 |
| 2014-01-27 | 160,200 | 160,700 | 159,000 | 160,000 | 115 | 1,600 |
| 2014-01-24 | 160,000 | 161,600 | 160,000 | 161,000 | 58 | 1,610 |
| 2014-01-23 | 161,400 | 164,900 | 161,200 | 162,000 | 84 | 1,620 |
| 2014-01-22 | 161,400 | 161,500 | 160,000 | 160,800 | 51 | 1,608 |
| 2014-01-21 | 161,100 | 161,500 | 160,500 | 160,700 | 55 | 1,607 |
| 2014-01-20 | 160,300 | 160,800 | 160,300 | 160,800 | 30 | 1,608 |
| 2014-01-17 | 160,000 | 160,700 | 160,000 | 160,100 | 27 | 1,601 |
| 2014-01-16 | 160,100 | 160,700 | 160,000 | 160,000 | 25 | 1,600 |
| 2014-01-15 | 161,000 | 161,200 | 159,800 | 160,000 | 47 | 1,600 |
| 2014-01-14 | 161,500 | 161,900 | 161,000 | 161,100 | 50 | 1,611 |
| 2014-01-10 | 161,500 | 162,000 | 160,900 | 162,000 | 29 | 1,620 |
| 2014-01-09 | 160,000 | 161,000 | 159,900 | 161,000 | 34 | 1,610 |
| 2014-01-08 | 159,700 | 160,000 | 159,200 | 159,900 | 33 | 1,599 |
| 2014-01-07 | 158,500 | 159,300 | 157,400 | 159,000 | 45 | 1,590 |
| 2014-01-06 | 158,800 | 159,500 | 158,000 | 158,300 | 74 | 1,583 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2004-05-26]1株→3株
