2922 (株)なとり 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 | 1,291 | 1,314 | 1,290 | 1,310 | 14,800 | 1,310 |
| 2014-12-29 | 1,295 | 1,314 | 1,293 | 1,299 | 12,900 | 1,299 |
| 2014-12-26 | 1,290 | 1,300 | 1,290 | 1,295 | 13,600 | 1,295 |
| 2014-12-25 | 1,295 | 1,298 | 1,285 | 1,295 | 23,800 | 1,295 |
| 2014-12-24 | 1,255 | 1,300 | 1,255 | 1,292 | 18,800 | 1,292 |
| 2014-12-22 | 1,235 | 1,250 | 1,232 | 1,250 | 14,800 | 1,250 |
| 2014-12-19 | 1,227 | 1,230 | 1,225 | 1,230 | 15,400 | 1,230 |
| 2014-12-18 | 1,225 | 1,226 | 1,224 | 1,224 | 10,900 | 1,224 |
| 2014-12-17 | 1,224 | 1,227 | 1,224 | 1,224 | 10,700 | 1,224 |
| 2014-12-16 | 1,223 | 1,230 | 1,223 | 1,224 | 13,100 | 1,224 |
| 2014-12-15 | 1,215 | 1,229 | 1,215 | 1,222 | 19,700 | 1,222 |
| 2014-12-12 | 1,209 | 1,220 | 1,205 | 1,215 | 23,800 | 1,215 |
| 2014-12-11 | 1,196 | 1,208 | 1,195 | 1,204 | 8,000 | 1,204 |
| 2014-12-10 | 1,205 | 1,211 | 1,200 | 1,201 | 12,900 | 1,201 |
| 2014-12-09 | 1,204 | 1,210 | 1,201 | 1,205 | 9,300 | 1,205 |
| 2014-12-08 | 1,200 | 1,210 | 1,198 | 1,204 | 20,600 | 1,204 |
| 2014-12-05 | 1,189 | 1,198 | 1,186 | 1,198 | 8,800 | 1,198 |
| 2014-12-04 | 1,194 | 1,194 | 1,185 | 1,190 | 8,300 | 1,190 |
| 2014-12-03 | 1,195 | 1,195 | 1,188 | 1,192 | 7,100 | 1,192 |
| 2014-12-02 | 1,175 | 1,195 | 1,174 | 1,193 | 7,700 | 1,193 |
| 2014-12-01 | 1,170 | 1,185 | 1,170 | 1,172 | 10,000 | 1,172 |
| 2014-11-28 | 1,175 | 1,185 | 1,173 | 1,177 | 6,700 | 1,177 |
| 2014-11-27 | 1,189 | 1,189 | 1,175 | 1,176 | 7,400 | 1,176 |
| 2014-11-26 | 1,190 | 1,190 | 1,180 | 1,183 | 10,800 | 1,183 |
| 2014-11-25 | 1,180 | 1,194 | 1,177 | 1,190 | 7,600 | 1,190 |
| 2014-11-21 | 1,195 | 1,195 | 1,170 | 1,175 | 13,300 | 1,175 |
| 2014-11-20 | 1,195 | 1,196 | 1,156 | 1,187 | 11,000 | 1,187 |
| 2014-11-19 | 1,186 | 1,197 | 1,179 | 1,193 | 11,600 | 1,193 |
| 2014-11-18 | 1,150 | 1,189 | 1,150 | 1,186 | 30,100 | 1,186 |
| 2014-11-17 | 1,150 | 1,152 | 1,146 | 1,150 | 21,100 | 1,150 |
| 2014-11-14 | 1,148 | 1,150 | 1,143 | 1,150 | 12,800 | 1,150 |
| 2014-11-13 | 1,131 | 1,144 | 1,131 | 1,144 | 8,700 | 1,144 |
| 2014-11-12 | 1,139 | 1,140 | 1,130 | 1,134 | 12,400 | 1,134 |
| 2014-11-11 | 1,131 | 1,140 | 1,130 | 1,138 | 8,600 | 1,138 |
| 2014-11-10 | 1,137 | 1,140 | 1,134 | 1,135 | 14,200 | 1,135 |
| 2014-11-07 | 1,135 | 1,138 | 1,133 | 1,136 | 4,600 | 1,136 |
| 2014-11-06 | 1,140 | 1,143 | 1,134 | 1,134 | 8,100 | 1,134 |
| 2014-11-05 | 1,129 | 1,144 | 1,129 | 1,144 | 12,100 | 1,144 |
| 2014-11-04 | 1,145 | 1,145 | 1,131 | 1,131 | 23,500 | 1,131 |
| 2014-10-31 | 1,140 | 1,144 | 1,137 | 1,144 | 25,800 | 1,144 |
| 2014-10-30 | 1,140 | 1,140 | 1,135 | 1,137 | 9,600 | 1,137 |
| 2014-10-29 | 1,139 | 1,140 | 1,135 | 1,140 | 6,400 | 1,140 |
| 2014-10-28 | 1,126 | 1,137 | 1,126 | 1,134 | 5,800 | 1,134 |
| 2014-10-27 | 1,120 | 1,125 | 1,119 | 1,124 | 4,100 | 1,124 |
| 2014-10-24 | 1,120 | 1,120 | 1,114 | 1,118 | 9,900 | 1,118 |
| 2014-10-23 | 1,140 | 1,149 | 1,116 | 1,118 | 25,100 | 1,118 |
| 2014-10-22 | 1,091 | 1,110 | 1,091 | 1,110 | 6,500 | 1,110 |
| 2014-10-21 | 1,108 | 1,108 | 1,088 | 1,089 | 6,900 | 1,089 |
| 2014-10-20 | 1,077 | 1,099 | 1,077 | 1,097 | 5,700 | 1,097 |
| 2014-10-17 | 1,100 | 1,100 | 1,066 | 1,066 | 14,900 | 1,066 |
| 2014-10-16 | 1,104 | 1,105 | 1,100 | 1,101 | 10,500 | 1,101 |
| 2014-10-15 | 1,106 | 1,113 | 1,106 | 1,108 | 8,900 | 1,108 |
| 2014-10-14 | 1,102 | 1,119 | 1,102 | 1,106 | 12,300 | 1,106 |
| 2014-10-10 | 1,104 | 1,111 | 1,104 | 1,107 | 9,000 | 1,107 |
| 2014-10-09 | 1,125 | 1,128 | 1,112 | 1,115 | 9,300 | 1,115 |
| 2014-10-08 | 1,130 | 1,138 | 1,121 | 1,128 | 7,100 | 1,128 |
| 2014-10-07 | 1,140 | 1,140 | 1,135 | 1,135 | 9,200 | 1,135 |
| 2014-10-06 | 1,140 | 1,140 | 1,135 | 1,136 | 3,500 | 1,136 |
| 2014-10-03 | 1,128 | 1,134 | 1,128 | 1,129 | 4,300 | 1,129 |
| 2014-10-02 | 1,143 | 1,143 | 1,123 | 1,123 | 10,900 | 1,123 |
| 2014-10-01 | 1,134 | 1,147 | 1,134 | 1,144 | 5,200 | 1,144 |
| 2014-09-30 | 1,144 | 1,144 | 1,135 | 1,137 | 6,200 | 1,137 |
| 2014-09-29 | 1,145 | 1,147 | 1,138 | 1,141 | 7,900 | 1,141 |
| 2014-09-26 | 1,150 | 1,150 | 1,143 | 1,143 | 9,300 | 1,143 |
| 2014-09-25 | 1,149 | 1,150 | 1,147 | 1,150 | 10,700 | 1,150 |
| 2014-09-24 | 1,145 | 1,147 | 1,141 | 1,146 | 3,700 | 1,146 |
| 2014-09-22 | 1,148 | 1,148 | 1,141 | 1,145 | 3,500 | 1,145 |
| 2014-09-19 | 1,145 | 1,150 | 1,144 | 1,150 | 8,700 | 1,150 |
| 2014-09-18 | 1,137 | 1,144 | 1,137 | 1,144 | 8,800 | 1,144 |
| 2014-09-17 | 1,138 | 1,141 | 1,138 | 1,138 | 5,100 | 1,138 |
| 2014-09-16 | 1,140 | 1,142 | 1,136 | 1,141 | 9,400 | 1,141 |
| 2014-09-12 | 1,137 | 1,142 | 1,133 | 1,140 | 21,100 | 1,140 |
| 2014-09-11 | 1,140 | 1,140 | 1,129 | 1,130 | 5,200 | 1,130 |
| 2014-09-10 | 1,128 | 1,142 | 1,128 | 1,138 | 6,900 | 1,138 |
| 2014-09-09 | 1,136 | 1,140 | 1,125 | 1,126 | 2,900 | 1,126 |
| 2014-09-08 | 1,133 | 1,135 | 1,126 | 1,134 | 6,000 | 1,134 |
| 2014-09-05 | 1,125 | 1,129 | 1,123 | 1,126 | 2,000 | 1,126 |
| 2014-09-04 | 1,123 | 1,130 | 1,123 | 1,125 | 2,600 | 1,125 |
| 2014-09-03 | 1,128 | 1,130 | 1,122 | 1,130 | 4,900 | 1,130 |
| 2014-09-02 | 1,119 | 1,131 | 1,119 | 1,128 | 7,000 | 1,128 |
| 2014-09-01 | 1,129 | 1,129 | 1,120 | 1,122 | 2,900 | 1,122 |
| 2014-08-29 | 1,125 | 1,125 | 1,122 | 1,125 | 3,700 | 1,125 |
| 2014-08-28 | 1,125 | 1,129 | 1,124 | 1,129 | 4,100 | 1,129 |
| 2014-08-27 | 1,127 | 1,130 | 1,125 | 1,127 | 4,200 | 1,127 |
| 2014-08-26 | 1,130 | 1,132 | 1,126 | 1,127 | 7,300 | 1,127 |
| 2014-08-25 | 1,127 | 1,131 | 1,127 | 1,130 | 5,000 | 1,130 |
| 2014-08-22 | 1,124 | 1,130 | 1,122 | 1,127 | 3,000 | 1,127 |
| 2014-08-21 | 1,121 | 1,129 | 1,117 | 1,129 | 5,400 | 1,129 |
| 2014-08-20 | 1,120 | 1,125 | 1,120 | 1,122 | 5,700 | 1,122 |
| 2014-08-19 | 1,118 | 1,121 | 1,116 | 1,120 | 4,100 | 1,120 |
| 2014-08-18 | 1,120 | 1,124 | 1,115 | 1,124 | 3,600 | 1,124 |
| 2014-08-15 | 1,126 | 1,127 | 1,103 | 1,125 | 12,100 | 1,125 |
| 2014-08-14 | 1,118 | 1,126 | 1,116 | 1,126 | 5,900 | 1,126 |
| 2014-08-13 | 1,115 | 1,119 | 1,115 | 1,118 | 5,200 | 1,118 |
| 2014-08-12 | 1,099 | 1,115 | 1,099 | 1,110 | 5,400 | 1,110 |
| 2014-08-11 | 1,094 | 1,101 | 1,088 | 1,099 | 9,300 | 1,099 |
| 2014-08-08 | 1,095 | 1,096 | 1,088 | 1,088 | 7,300 | 1,088 |
| 2014-08-07 | 1,093 | 1,096 | 1,092 | 1,095 | 5,700 | 1,095 |
| 2014-08-06 | 1,101 | 1,106 | 1,093 | 1,095 | 7,900 | 1,095 |
| 2014-08-05 | 1,111 | 1,113 | 1,106 | 1,106 | 7,300 | 1,106 |
| 2014-08-04 | 1,111 | 1,114 | 1,110 | 1,112 | 6,000 | 1,112 |
| 2014-08-01 | 1,116 | 1,119 | 1,113 | 1,117 | 6,700 | 1,117 |
| 2014-07-31 | 1,126 | 1,126 | 1,120 | 1,122 | 4,800 | 1,122 |
| 2014-07-30 | 1,122 | 1,128 | 1,121 | 1,125 | 3,700 | 1,125 |
| 2014-07-29 | 1,125 | 1,126 | 1,121 | 1,126 | 3,000 | 1,126 |
| 2014-07-28 | 1,124 | 1,126 | 1,121 | 1,126 | 4,500 | 1,126 |
| 2014-07-25 | 1,123 | 1,126 | 1,121 | 1,126 | 5,700 | 1,126 |
| 2014-07-24 | 1,116 | 1,127 | 1,116 | 1,123 | 5,500 | 1,123 |
| 2014-07-23 | 1,121 | 1,125 | 1,115 | 1,121 | 5,700 | 1,121 |
| 2014-07-22 | 1,120 | 1,130 | 1,120 | 1,127 | 7,800 | 1,127 |
| 2014-07-18 | 1,123 | 1,126 | 1,120 | 1,126 | 6,000 | 1,126 |
| 2014-07-17 | 1,120 | 1,129 | 1,120 | 1,123 | 3,300 | 1,123 |
| 2014-07-16 | 1,123 | 1,127 | 1,123 | 1,125 | 3,900 | 1,125 |
| 2014-07-15 | 1,125 | 1,127 | 1,119 | 1,126 | 16,500 | 1,126 |
| 2014-07-14 | 1,119 | 1,126 | 1,117 | 1,125 | 7,000 | 1,125 |
| 2014-07-11 | 1,113 | 1,120 | 1,113 | 1,119 | 2,900 | 1,119 |
| 2014-07-10 | 1,115 | 1,123 | 1,115 | 1,119 | 4,500 | 1,119 |
| 2014-07-09 | 1,115 | 1,122 | 1,115 | 1,119 | 4,000 | 1,119 |
| 2014-07-08 | 1,113 | 1,129 | 1,113 | 1,125 | 4,600 | 1,125 |
| 2014-07-07 | 1,124 | 1,127 | 1,113 | 1,121 | 7,600 | 1,121 |
| 2014-07-04 | 1,130 | 1,131 | 1,128 | 1,128 | 10,500 | 1,128 |
| 2014-07-03 | 1,128 | 1,131 | 1,128 | 1,130 | 7,600 | 1,130 |
| 2014-07-02 | 1,130 | 1,130 | 1,126 | 1,128 | 9,400 | 1,128 |
| 2014-07-01 | 1,123 | 1,130 | 1,118 | 1,125 | 9,800 | 1,125 |
| 2014-06-30 | 1,115 | 1,124 | 1,110 | 1,123 | 8,100 | 1,123 |
| 2014-06-27 | 1,123 | 1,123 | 1,111 | 1,116 | 6,500 | 1,116 |
| 2014-06-26 | 1,120 | 1,123 | 1,116 | 1,118 | 8,300 | 1,118 |
| 2014-06-25 | 1,120 | 1,123 | 1,116 | 1,118 | 11,700 | 1,118 |
| 2014-06-24 | 1,117 | 1,120 | 1,114 | 1,120 | 8,600 | 1,120 |
| 2014-06-23 | 1,120 | 1,120 | 1,113 | 1,114 | 3,300 | 1,114 |
| 2014-06-20 | 1,117 | 1,120 | 1,113 | 1,119 | 4,400 | 1,119 |
| 2014-06-19 | 1,120 | 1,124 | 1,117 | 1,123 | 7,300 | 1,123 |
| 2014-06-18 | 1,119 | 1,124 | 1,114 | 1,120 | 11,000 | 1,120 |
| 2014-06-17 | 1,082 | 1,119 | 1,081 | 1,116 | 10,200 | 1,116 |
| 2014-06-16 | 1,102 | 1,108 | 1,088 | 1,089 | 15,500 | 1,089 |
| 2014-06-13 | 1,103 | 1,106 | 1,087 | 1,102 | 22,200 | 1,102 |
| 2014-06-12 | 1,080 | 1,090 | 1,080 | 1,085 | 7,700 | 1,085 |
| 2014-06-11 | 1,077 | 1,137 | 1,077 | 1,090 | 28,700 | 1,090 |
| 2014-06-10 | 1,121 | 1,121 | 1,104 | 1,107 | 11,600 | 1,107 |
| 2014-06-09 | 1,101 | 1,130 | 1,092 | 1,115 | 41,200 | 1,115 |
| 2014-06-06 | 1,090 | 1,090 | 1,062 | 1,088 | 4,700 | 1,088 |
| 2014-06-05 | 1,087 | 1,090 | 1,050 | 1,081 | 9,600 | 1,081 |
| 2014-06-04 | 1,094 | 1,094 | 1,086 | 1,087 | 6,200 | 1,087 |
| 2014-06-03 | 1,096 | 1,096 | 1,091 | 1,094 | 5,700 | 1,094 |
| 2014-06-02 | 1,093 | 1,099 | 1,093 | 1,099 | 8,100 | 1,099 |
| 2014-05-30 | 1,093 | 1,096 | 1,089 | 1,093 | 5,000 | 1,093 |
| 2014-05-29 | 1,088 | 1,096 | 1,082 | 1,093 | 6,000 | 1,093 |
| 2014-05-28 | 1,091 | 1,094 | 1,088 | 1,093 | 4,700 | 1,093 |
| 2014-05-27 | 1,092 | 1,092 | 1,080 | 1,091 | 6,600 | 1,091 |
| 2014-05-26 | 1,065 | 1,096 | 1,063 | 1,092 | 13,700 | 1,092 |
| 2014-05-23 | 1,058 | 1,066 | 1,058 | 1,065 | 7,400 | 1,065 |
| 2014-05-22 | 1,049 | 1,059 | 1,040 | 1,058 | 5,000 | 1,058 |
| 2014-05-21 | 1,050 | 1,050 | 1,040 | 1,049 | 7,400 | 1,049 |
| 2014-05-20 | 1,048 | 1,053 | 1,042 | 1,045 | 7,000 | 1,045 |
| 2014-05-19 | 1,044 | 1,050 | 1,042 | 1,043 | 4,400 | 1,043 |
| 2014-05-16 | 1,059 | 1,063 | 1,044 | 1,044 | 19,700 | 1,044 |
| 2014-05-15 | 1,041 | 1,060 | 1,041 | 1,059 | 12,500 | 1,059 |
| 2014-05-14 | 1,033 | 1,047 | 1,030 | 1,041 | 7,800 | 1,041 |
| 2014-05-13 | 1,034 | 1,050 | 1,031 | 1,034 | 10,100 | 1,034 |
| 2014-05-12 | 1,000 | 1,050 | 1,000 | 1,027 | 36,100 | 1,027 |
| 2014-05-09 | 1,080 | 1,089 | 1,080 | 1,082 | 4,700 | 1,082 |
| 2014-05-08 | 1,083 | 1,088 | 1,080 | 1,082 | 5,100 | 1,082 |
| 2014-05-07 | 1,107 | 1,108 | 1,082 | 1,086 | 13,500 | 1,086 |
| 2014-05-02 | 1,107 | 1,108 | 1,101 | 1,107 | 3,700 | 1,107 |
| 2014-05-01 | 1,105 | 1,107 | 1,098 | 1,107 | 6,100 | 1,107 |
| 2014-04-30 | 1,101 | 1,105 | 1,100 | 1,105 | 4,300 | 1,105 |
| 2014-04-28 | 1,104 | 1,105 | 1,098 | 1,104 | 6,200 | 1,104 |
| 2014-04-25 | 1,098 | 1,106 | 1,098 | 1,104 | 7,600 | 1,104 |
| 2014-04-24 | 1,094 | 1,108 | 1,094 | 1,098 | 6,900 | 1,098 |
| 2014-04-23 | 1,107 | 1,107 | 1,094 | 1,096 | 6,900 | 1,096 |
| 2014-04-22 | 1,109 | 1,109 | 1,092 | 1,103 | 4,800 | 1,103 |
| 2014-04-21 | 1,110 | 1,112 | 1,091 | 1,105 | 3,900 | 1,105 |
| 2014-04-18 | 1,111 | 1,111 | 1,105 | 1,108 | 4,900 | 1,108 |
| 2014-04-17 | 1,110 | 1,112 | 1,108 | 1,111 | 8,500 | 1,111 |
| 2014-04-16 | 1,095 | 1,104 | 1,095 | 1,102 | 7,400 | 1,102 |
| 2014-04-15 | 1,095 | 1,097 | 1,095 | 1,095 | 9,300 | 1,095 |
| 2014-04-14 | 1,088 | 1,099 | 1,088 | 1,095 | 6,400 | 1,095 |
| 2014-04-11 | 1,080 | 1,099 | 1,079 | 1,089 | 14,300 | 1,089 |
| 2014-04-10 | 1,078 | 1,088 | 1,078 | 1,083 | 8,700 | 1,083 |
| 2014-04-09 | 1,088 | 1,088 | 1,077 | 1,077 | 18,800 | 1,077 |
| 2014-04-08 | 1,101 | 1,101 | 1,088 | 1,088 | 9,600 | 1,088 |
| 2014-04-07 | 1,104 | 1,107 | 1,096 | 1,101 | 12,400 | 1,101 |
| 2014-04-04 | 1,116 | 1,116 | 1,106 | 1,111 | 8,100 | 1,111 |
| 2014-04-03 | 1,116 | 1,118 | 1,107 | 1,116 | 15,400 | 1,116 |
| 2014-04-02 | 1,115 | 1,120 | 1,107 | 1,109 | 18,200 | 1,109 |
| 2014-04-01 | 1,105 | 1,115 | 1,100 | 1,115 | 19,200 | 1,115 |
| 2014-03-31 | 1,103 | 1,115 | 1,103 | 1,114 | 17,900 | 1,114 |
| 2014-03-28 | 1,098 | 1,116 | 1,080 | 1,113 | 30,200 | 1,113 |
| 2014-03-27 | 1,087 | 1,093 | 1,067 | 1,087 | 72,100 | 1,087 |
| 2014-03-26 | 1,135 | 1,138 | 1,116 | 1,124 | 112,400 | 1,124 |
| 2014-03-25 | 1,135 | 1,141 | 1,135 | 1,139 | 31,200 | 1,139 |
| 2014-03-24 | 1,117 | 1,138 | 1,110 | 1,135 | 34,100 | 1,135 |
| 2014-03-20 | 1,119 | 1,129 | 1,117 | 1,119 | 23,700 | 1,119 |
| 2014-03-19 | 1,128 | 1,133 | 1,122 | 1,124 | 14,900 | 1,124 |
| 2014-03-18 | 1,115 | 1,132 | 1,112 | 1,129 | 17,700 | 1,129 |
| 2014-03-17 | 1,131 | 1,134 | 1,107 | 1,114 | 35,600 | 1,114 |
| 2014-03-14 | 1,140 | 1,147 | 1,129 | 1,131 | 41,600 | 1,131 |
| 2014-03-13 | 1,141 | 1,152 | 1,141 | 1,145 | 14,100 | 1,145 |
| 2014-03-12 | 1,143 | 1,153 | 1,143 | 1,145 | 12,500 | 1,145 |
| 2014-03-11 | 1,146 | 1,155 | 1,143 | 1,153 | 20,200 | 1,153 |
| 2014-03-10 | 1,141 | 1,156 | 1,141 | 1,154 | 17,600 | 1,154 |
| 2014-03-07 | 1,142 | 1,151 | 1,141 | 1,146 | 14,300 | 1,146 |
| 2014-03-06 | 1,151 | 1,154 | 1,145 | 1,145 | 11,600 | 1,145 |
| 2014-03-05 | 1,139 | 1,158 | 1,139 | 1,147 | 14,400 | 1,147 |
| 2014-03-04 | 1,122 | 1,135 | 1,112 | 1,134 | 15,600 | 1,134 |
| 2014-03-03 | 1,119 | 1,125 | 1,100 | 1,125 | 19,800 | 1,125 |
| 2014-02-28 | 1,142 | 1,144 | 1,119 | 1,123 | 22,900 | 1,123 |
| 2014-02-27 | 1,158 | 1,163 | 1,142 | 1,142 | 18,900 | 1,142 |
| 2014-02-26 | 1,160 | 1,166 | 1,158 | 1,158 | 16,100 | 1,158 |
| 2014-02-25 | 1,160 | 1,166 | 1,155 | 1,160 | 23,100 | 1,160 |
| 2014-02-24 | 1,145 | 1,155 | 1,144 | 1,155 | 14,400 | 1,155 |
| 2014-02-21 | 1,143 | 1,150 | 1,141 | 1,143 | 19,100 | 1,143 |
| 2014-02-20 | 1,128 | 1,170 | 1,128 | 1,148 | 33,300 | 1,148 |
| 2014-02-19 | 1,126 | 1,134 | 1,123 | 1,127 | 17,800 | 1,127 |
| 2014-02-18 | 1,095 | 1,125 | 1,093 | 1,119 | 32,200 | 1,119 |
| 2014-02-17 | 1,095 | 1,099 | 1,090 | 1,094 | 12,500 | 1,094 |
| 2014-02-14 | 1,097 | 1,099 | 1,075 | 1,095 | 17,200 | 1,095 |
| 2014-02-13 | 1,100 | 1,100 | 1,094 | 1,094 | 13,400 | 1,094 |
| 2014-02-12 | 1,095 | 1,100 | 1,093 | 1,100 | 12,200 | 1,100 |
| 2014-02-10 | 1,089 | 1,098 | 1,089 | 1,091 | 15,800 | 1,091 |
| 2014-02-07 | 1,087 | 1,089 | 1,070 | 1,089 | 14,400 | 1,089 |
| 2014-02-06 | 1,070 | 1,084 | 1,056 | 1,075 | 14,200 | 1,075 |
| 2014-02-05 | 1,060 | 1,065 | 1,050 | 1,056 | 17,000 | 1,056 |
| 2014-02-04 | 1,070 | 1,070 | 1,042 | 1,052 | 25,100 | 1,052 |
| 2014-02-03 | 1,080 | 1,098 | 1,077 | 1,080 | 19,500 | 1,080 |
| 2014-01-31 | 1,080 | 1,091 | 1,071 | 1,087 | 16,300 | 1,087 |
| 2014-01-30 | 1,091 | 1,092 | 1,060 | 1,084 | 19,700 | 1,084 |
| 2014-01-29 | 1,082 | 1,095 | 1,071 | 1,093 | 15,100 | 1,093 |
| 2014-01-28 | 1,057 | 1,089 | 1,057 | 1,060 | 23,800 | 1,060 |
| 2014-01-27 | 1,056 | 1,068 | 1,036 | 1,053 | 27,200 | 1,053 |
| 2014-01-24 | 1,090 | 1,096 | 1,065 | 1,069 | 26,800 | 1,069 |
| 2014-01-23 | 1,090 | 1,100 | 1,089 | 1,089 | 13,600 | 1,089 |
| 2014-01-22 | 1,090 | 1,090 | 1,074 | 1,087 | 14,800 | 1,087 |
| 2014-01-21 | 1,077 | 1,100 | 1,070 | 1,070 | 27,400 | 1,070 |
| 2014-01-20 | 1,065 | 1,070 | 1,065 | 1,068 | 10,700 | 1,068 |
| 2014-01-17 | 1,054 | 1,065 | 1,054 | 1,062 | 10,100 | 1,062 |
| 2014-01-16 | 1,038 | 1,069 | 1,038 | 1,052 | 36,300 | 1,052 |
| 2014-01-15 | 1,031 | 1,038 | 1,031 | 1,038 | 16,300 | 1,038 |
| 2014-01-14 | 1,030 | 1,031 | 1,022 | 1,027 | 15,400 | 1,027 |
| 2014-01-10 | 1,037 | 1,037 | 1,025 | 1,030 | 19,700 | 1,030 |
| 2014-01-09 | 1,035 | 1,038 | 1,034 | 1,038 | 15,000 | 1,038 |
| 2014-01-08 | 1,034 | 1,035 | 1,028 | 1,035 | 12,200 | 1,035 |
| 2014-01-07 | 1,029 | 1,030 | 1,023 | 1,027 | 13,100 | 1,027 |
| 2014-01-06 | 1,010 | 1,020 | 1,010 | 1,020 | 18,800 | 1,020 |
分割・併合履歴 ： [2001-12-25]1株→1.2株 [2001-03-27]1株→2株
