2931 (株)ユーグレナ 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 | 1,530 | 1,548 | 1,490 | 1,507 | 845,800 | 1,507 |
| 2014-12-29 | 1,534 | 1,563 | 1,516 | 1,534 | 1,209,300 | 1,534 |
| 2014-12-26 | 1,499 | 1,537 | 1,490 | 1,529 | 1,011,800 | 1,529 |
| 2014-12-25 | 1,491 | 1,510 | 1,479 | 1,481 | 831,200 | 1,481 |
| 2014-12-24 | 1,480 | 1,525 | 1,475 | 1,504 | 1,260,700 | 1,504 |
| 2014-12-22 | 1,463 | 1,493 | 1,460 | 1,475 | 852,300 | 1,475 |
| 2014-12-19 | 1,466 | 1,484 | 1,458 | 1,465 | 856,400 | 1,465 |
| 2014-12-18 | 1,490 | 1,494 | 1,456 | 1,461 | 850,800 | 1,461 |
| 2014-12-17 | 1,453 | 1,487 | 1,451 | 1,461 | 875,800 | 1,461 |
| 2014-12-16 | 1,502 | 1,519 | 1,470 | 1,472 | 1,359,600 | 1,472 |
| 2014-12-15 | 1,550 | 1,570 | 1,523 | 1,528 | 655,700 | 1,528 |
| 2014-12-12 | 1,582 | 1,584 | 1,560 | 1,562 | 894,700 | 1,562 |
| 2014-12-11 | 1,516 | 1,585 | 1,512 | 1,568 | 1,138,200 | 1,568 |
| 2014-12-10 | 1,510 | 1,559 | 1,500 | 1,535 | 1,176,700 | 1,535 |
| 2014-12-09 | 1,556 | 1,582 | 1,515 | 1,542 | 1,823,600 | 1,542 |
| 2014-12-08 | 1,620 | 1,620 | 1,571 | 1,582 | 1,512,200 | 1,582 |
| 2014-12-05 | 1,630 | 1,634 | 1,591 | 1,626 | 1,552,600 | 1,626 |
| 2014-12-04 | 1,638 | 1,674 | 1,622 | 1,633 | 2,501,500 | 1,633 |
| 2014-12-03 | 1,680 | 1,705 | 1,600 | 1,618 | 4,450,000 | 1,618 |
| 2014-12-02 | 1,664 | 1,748 | 1,641 | 1,675 | 8,152,900 | 1,675 |
| 2014-12-01 | 1,593 | 1,667 | 1,592 | 1,660 | 4,613,900 | 1,660 |
| 2014-11-28 | 1,600 | 1,600 | 1,550 | 1,590 | 2,887,100 | 1,590 |
| 2014-11-27 | 1,585 | 1,630 | 1,570 | 1,588 | 9,896,100 | 1,588 |
| 2014-11-26 | 1,488 | 1,511 | 1,470 | 1,485 | 739,300 | 1,485 |
| 2014-11-25 | 1,518 | 1,518 | 1,490 | 1,493 | 925,100 | 1,493 |
| 2014-11-21 | 1,491 | 1,504 | 1,456 | 1,498 | 1,789,400 | 1,498 |
| 2014-11-20 | 1,470 | 1,550 | 1,460 | 1,507 | 6,203,800 | 1,507 |
| 2014-11-19 | 1,440 | 1,440 | 1,415 | 1,428 | 838,600 | 1,428 |
| 2014-11-18 | 1,385 | 1,421 | 1,385 | 1,420 | 859,500 | 1,420 |
| 2014-11-17 | 1,417 | 1,423 | 1,380 | 1,384 | 1,670,200 | 1,384 |
| 2014-11-14 | 1,483 | 1,519 | 1,415 | 1,428 | 4,693,100 | 1,428 |
| 2014-11-13 | 1,522 | 1,575 | 1,470 | 1,532 | 4,499,400 | 1,532 |
| 2014-11-12 | 1,599 | 1,600 | 1,485 | 1,510 | 5,386,300 | 1,510 |
| 2014-11-11 | 1,468 | 1,593 | 1,466 | 1,570 | 8,461,300 | 1,570 |
| 2014-11-10 | 1,447 | 1,466 | 1,415 | 1,450 | 2,625,000 | 1,450 |
| 2014-11-07 | 1,375 | 1,450 | 1,366 | 1,420 | 3,453,100 | 1,420 |
| 2014-11-06 | 1,380 | 1,387 | 1,335 | 1,350 | 877,900 | 1,350 |
| 2014-11-05 | 1,340 | 1,383 | 1,330 | 1,367 | 1,324,600 | 1,367 |
| 2014-11-04 | 1,347 | 1,354 | 1,328 | 1,344 | 990,200 | 1,344 |
| 2014-10-31 | 1,305 | 1,330 | 1,301 | 1,325 | 805,600 | 1,325 |
| 2014-10-30 | 1,312 | 1,317 | 1,295 | 1,298 | 445,100 | 1,298 |
| 2014-10-29 | 1,314 | 1,322 | 1,310 | 1,313 | 354,800 | 1,313 |
| 2014-10-28 | 1,305 | 1,325 | 1,303 | 1,315 | 352,700 | 1,315 |
| 2014-10-27 | 1,323 | 1,327 | 1,306 | 1,309 | 340,800 | 1,309 |
| 2014-10-24 | 1,335 | 1,335 | 1,305 | 1,328 | 540,500 | 1,328 |
| 2014-10-23 | 1,304 | 1,332 | 1,303 | 1,326 | 589,900 | 1,326 |
| 2014-10-22 | 1,313 | 1,318 | 1,295 | 1,307 | 509,700 | 1,307 |
| 2014-10-21 | 1,316 | 1,317 | 1,290 | 1,290 | 704,100 | 1,290 |
| 2014-10-20 | 1,325 | 1,329 | 1,304 | 1,314 | 935,300 | 1,314 |
| 2014-10-17 | 1,360 | 1,375 | 1,273 | 1,288 | 4,985,900 | 1,288 |
| 2014-10-16 | 1,213 | 1,236 | 1,206 | 1,210 | 696,500 | 1,210 |
| 2014-10-15 | 1,227 | 1,261 | 1,227 | 1,255 | 443,800 | 1,255 |
| 2014-10-14 | 1,241 | 1,248 | 1,228 | 1,229 | 731,200 | 1,229 |
| 2014-10-10 | 1,299 | 1,305 | 1,260 | 1,283 | 1,198,100 | 1,283 |
| 2014-10-09 | 1,338 | 1,345 | 1,308 | 1,308 | 600,500 | 1,308 |
| 2014-10-08 | 1,306 | 1,365 | 1,300 | 1,338 | 982,500 | 1,338 |
| 2014-10-07 | 1,336 | 1,349 | 1,323 | 1,323 | 386,800 | 1,323 |
| 2014-10-06 | 1,345 | 1,346 | 1,331 | 1,336 | 276,000 | 1,336 |
| 2014-10-03 | 1,319 | 1,334 | 1,316 | 1,334 | 288,500 | 1,334 |
| 2014-10-02 | 1,312 | 1,324 | 1,306 | 1,315 | 581,600 | 1,315 |
| 2014-10-01 | 1,365 | 1,368 | 1,330 | 1,333 | 931,800 | 1,333 |
| 2014-09-30 | 1,373 | 1,379 | 1,362 | 1,369 | 641,200 | 1,369 |
| 2014-09-29 | 1,367 | 1,389 | 1,350 | 1,385 | 950,700 | 1,385 |
| 2014-09-26 | 1,400 | 1,422 | 1,352 | 1,357 | 3,828,900 | 1,357 |
| 2014-09-25 | 1,337 | 1,342 | 1,327 | 1,331 | 393,500 | 1,331 |
| 2014-09-24 | 1,315 | 1,340 | 1,305 | 1,338 | 516,400 | 1,338 |
| 2014-09-22 | 1,340 | 1,342 | 1,320 | 1,321 | 493,500 | 1,321 |
| 2014-09-19 | 1,340 | 1,344 | 1,326 | 1,333 | 445,300 | 1,333 |
| 2014-09-18 | 1,379 | 1,382 | 1,336 | 1,341 | 990,400 | 1,341 |
| 2014-09-17 | 1,312 | 1,396 | 1,310 | 1,365 | 3,976,200 | 1,365 |
| 2014-09-16 | 1,326 | 1,328 | 1,305 | 1,308 | 499,400 | 1,308 |
| 2014-09-12 | 1,329 | 1,338 | 1,317 | 1,326 | 518,100 | 1,326 |
| 2014-09-11 | 1,358 | 1,390 | 1,330 | 1,334 | 1,970,900 | 1,334 |
| 2014-09-10 | 1,300 | 1,307 | 1,292 | 1,299 | 609,500 | 1,299 |
| 2014-09-09 | 1,365 | 1,366 | 1,310 | 1,313 | 1,200,600 | 1,313 |
| 2014-09-08 | 1,310 | 1,342 | 1,305 | 1,333 | 451,100 | 1,333 |
| 2014-09-05 | 1,300 | 1,310 | 1,300 | 1,301 | 537,300 | 1,301 |
| 2014-09-04 | 1,330 | 1,333 | 1,308 | 1,310 | 623,400 | 1,310 |
| 2014-09-03 | 1,334 | 1,336 | 1,328 | 1,329 | 272,500 | 1,329 |
| 2014-09-02 | 1,336 | 1,340 | 1,326 | 1,330 | 417,800 | 1,330 |
| 2014-09-01 | 1,342 | 1,344 | 1,333 | 1,336 | 303,900 | 1,336 |
| 2014-08-29 | 1,335 | 1,344 | 1,330 | 1,334 | 370,100 | 1,334 |
| 2014-08-28 | 1,337 | 1,353 | 1,327 | 1,330 | 548,100 | 1,330 |
| 2014-08-27 | 1,345 | 1,362 | 1,321 | 1,356 | 524,700 | 1,356 |
| 2014-08-26 | 1,363 | 1,363 | 1,347 | 1,349 | 359,000 | 1,349 |
| 2014-08-25 | 1,360 | 1,370 | 1,345 | 1,364 | 518,400 | 1,364 |
| 2014-08-22 | 1,369 | 1,373 | 1,354 | 1,360 | 447,800 | 1,360 |
| 2014-08-21 | 1,371 | 1,374 | 1,358 | 1,364 | 297,000 | 1,364 |
| 2014-08-20 | 1,370 | 1,375 | 1,356 | 1,365 | 491,100 | 1,365 |
| 2014-08-19 | 1,393 | 1,405 | 1,364 | 1,371 | 819,600 | 1,371 |
| 2014-08-18 | 1,389 | 1,408 | 1,363 | 1,377 | 1,096,600 | 1,377 |
| 2014-08-15 | 1,350 | 1,393 | 1,330 | 1,355 | 1,084,000 | 1,355 |
| 2014-08-14 | 1,315 | 1,416 | 1,312 | 1,348 | 2,692,800 | 1,348 |
| 2014-08-13 | 1,325 | 1,349 | 1,316 | 1,349 | 688,400 | 1,349 |
| 2014-08-12 | 1,355 | 1,361 | 1,328 | 1,335 | 633,300 | 1,335 |
| 2014-08-11 | 1,330 | 1,372 | 1,324 | 1,359 | 863,400 | 1,359 |
| 2014-08-08 | 1,327 | 1,332 | 1,283 | 1,300 | 1,257,800 | 1,300 |
| 2014-08-07 | 1,330 | 1,376 | 1,315 | 1,338 | 923,600 | 1,338 |
| 2014-08-06 | 1,384 | 1,393 | 1,321 | 1,340 | 1,114,500 | 1,340 |
| 2014-08-05 | 1,427 | 1,465 | 1,397 | 1,397 | 1,846,200 | 1,397 |
| 2014-08-04 | 1,470 | 1,497 | 1,411 | 1,415 | 3,226,800 | 1,415 |
| 2014-08-01 | 1,414 | 1,458 | 1,404 | 1,435 | 2,310,100 | 1,435 |
| 2014-07-31 | 1,373 | 1,475 | 1,352 | 1,443 | 6,404,000 | 1,443 |
| 2014-07-30 | 1,320 | 1,394 | 1,319 | 1,370 | 2,023,200 | 1,370 |
| 2014-07-29 | 1,324 | 1,329 | 1,315 | 1,317 | 481,800 | 1,317 |
| 2014-07-28 | 1,321 | 1,323 | 1,314 | 1,315 | 380,100 | 1,315 |
| 2014-07-25 | 1,332 | 1,336 | 1,321 | 1,324 | 386,600 | 1,324 |
| 2014-07-24 | 1,330 | 1,363 | 1,321 | 1,329 | 734,100 | 1,329 |
| 2014-07-23 | 1,322 | 1,339 | 1,311 | 1,327 | 625,400 | 1,327 |
| 2014-07-22 | 1,333 | 1,365 | 1,312 | 1,326 | 1,015,900 | 1,326 |
| 2014-07-18 | 1,291 | 1,327 | 1,287 | 1,322 | 890,300 | 1,322 |
| 2014-07-17 | 1,378 | 1,383 | 1,330 | 1,333 | 1,110,400 | 1,333 |
| 2014-07-16 | 1,400 | 1,401 | 1,375 | 1,375 | 821,200 | 1,375 |
| 2014-07-15 | 1,392 | 1,404 | 1,375 | 1,404 | 1,287,600 | 1,404 |
| 2014-07-14 | 1,403 | 1,410 | 1,369 | 1,381 | 1,005,100 | 1,381 |
| 2014-07-11 | 1,355 | 1,412 | 1,339 | 1,384 | 1,900,500 | 1,384 |
| 2014-07-10 | 1,408 | 1,450 | 1,358 | 1,361 | 3,431,200 | 1,361 |
| 2014-07-09 | 1,330 | 1,510 | 1,330 | 1,400 | 18,912,500 | 1,400 |
| 2014-07-08 | 1,357 | 1,360 | 1,340 | 1,343 | 1,206,300 | 1,343 |
| 2014-07-07 | 1,415 | 1,416 | 1,375 | 1,380 | 1,595,900 | 1,380 |
| 2014-07-04 | 1,470 | 1,478 | 1,393 | 1,405 | 5,748,800 | 1,405 |
| 2014-07-03 | 1,387 | 1,440 | 1,370 | 1,440 | 7,933,300 | 1,440 |
| 2014-07-02 | 1,324 | 1,345 | 1,302 | 1,345 | 3,340,200 | 1,345 |
| 2014-07-01 | 1,322 | 1,333 | 1,285 | 1,306 | 2,403,600 | 1,306 |
| 2014-06-30 | 1,299 | 1,340 | 1,287 | 1,301 | 2,465,100 | 1,301 |
| 2014-06-27 | 1,385 | 1,387 | 1,261 | 1,310 | 6,546,700 | 1,310 |
| 2014-06-26 | 1,480 | 1,509 | 1,367 | 1,401 | 10,009,700 | 1,401 |
| 2014-06-25 | 1,664 | 1,748 | 1,357 | 1,399 | 24,566,900 | 1,399 |
| 2014-06-24 | 1,620 | 1,677 | 1,563 | 1,597 | 8,992,600 | 1,597 |
| 2014-06-23 | 1,679 | 1,750 | 1,658 | 1,680 | 14,076,200 | 1,680 |
| 2014-06-20 | 1,583 | 1,725 | 1,562 | 1,616 | 24,559,500 | 1,616 |
| 2014-06-19 | 1,500 | 1,692 | 1,439 | 1,610 | 28,672,200 | 1,610 |
| 2014-06-18 | 1,502 | 1,566 | 1,385 | 1,393 | 16,911,900 | 1,393 |
| 2014-06-17 | 1,200 | 1,427 | 1,191 | 1,427 | 17,796,400 | 1,427 |
| 2014-06-16 | 1,111 | 1,165 | 1,093 | 1,127 | 2,174,200 | 1,127 |
| 2014-06-13 | 1,065 | 1,100 | 1,061 | 1,097 | 522,400 | 1,097 |
| 2014-06-12 | 1,077 | 1,087 | 1,065 | 1,077 | 296,600 | 1,077 |
| 2014-06-11 | 1,044 | 1,083 | 1,041 | 1,083 | 312,900 | 1,083 |
| 2014-06-10 | 1,107 | 1,109 | 1,050 | 1,056 | 732,100 | 1,056 |
| 2014-06-09 | 1,072 | 1,105 | 1,072 | 1,098 | 785,000 | 1,098 |
| 2014-06-06 | 1,068 | 1,072 | 1,056 | 1,072 | 256,200 | 1,072 |
| 2014-06-05 | 1,070 | 1,078 | 1,062 | 1,071 | 304,900 | 1,071 |
| 2014-06-04 | 1,065 | 1,083 | 1,054 | 1,070 | 422,300 | 1,070 |
| 2014-06-03 | 1,089 | 1,099 | 1,070 | 1,075 | 619,800 | 1,075 |
| 2014-06-02 | 1,062 | 1,085 | 1,053 | 1,084 | 692,900 | 1,084 |
| 2014-05-30 | 1,057 | 1,076 | 1,031 | 1,050 | 600,200 | 1,050 |
| 2014-05-29 | 1,030 | 1,060 | 1,022 | 1,050 | 409,200 | 1,050 |
| 2014-05-28 | 1,048 | 1,053 | 1,030 | 1,033 | 347,500 | 1,033 |
| 2014-05-27 | 1,047 | 1,097 | 1,031 | 1,040 | 1,497,300 | 1,040 |
| 2014-05-26 | 981 | 1,013 | 981 | 1,009 | 494,900 | 1,009 |
| 2014-05-23 | 976 | 997 | 967 | 978 | 278,300 | 978 |
| 2014-05-22 | 936 | 1,008 | 932 | 988 | 677,500 | 988 |
| 2014-05-21 | 934 | 938 | 925 | 930 | 193,900 | 930 |
| 2014-05-20 | 930 | 949 | 923 | 943 | 293,500 | 943 |
| 2014-05-19 | 950 | 955 | 930 | 931 | 378,000 | 931 |
| 2014-05-16 | 951 | 955 | 945 | 950 | 310,200 | 950 |
| 2014-05-15 | 952 | 965 | 950 | 960 | 267,100 | 960 |
| 2014-05-14 | 968 | 975 | 955 | 960 | 355,900 | 960 |
| 2014-05-13 | 985 | 990 | 976 | 979 | 401,200 | 979 |
| 2014-05-12 | 983 | 984 | 970 | 970 | 218,100 | 970 |
| 2014-05-09 | 970 | 986 | 970 | 974 | 174,200 | 974 |
| 2014-05-08 | 996 | 996 | 970 | 970 | 195,000 | 970 |
| 2014-05-07 | 984 | 994 | 980 | 981 | 172,600 | 981 |
| 2014-05-02 | 974 | 1,005 | 974 | 1,000 | 281,200 | 1,000 |
| 2014-05-01 | 970 | 990 | 960 | 987 | 302,400 | 987 |
| 2014-04-30 | 985 | 990 | 960 | 962 | 412,900 | 962 |
| 2014-04-28 | 995 | 999 | 973 | 980 | 383,900 | 980 |
| 2014-04-25 | 1,001 | 1,005 | 993 | 997 | 315,200 | 997 |
| 2014-04-24 | 1,006 | 1,012 | 998 | 1,005 | 239,600 | 1,005 |
| 2014-04-23 | 1,011 | 1,023 | 1,000 | 1,013 | 321,700 | 1,013 |
| 2014-04-22 | 1,060 | 1,064 | 998 | 1,005 | 732,600 | 1,005 |
| 2014-04-21 | 1,105 | 1,129 | 1,062 | 1,065 | 778,600 | 1,065 |
| 2014-04-18 | 1,080 | 1,135 | 1,062 | 1,090 | 1,593,400 | 1,090 |
| 2014-04-17 | 1,070 | 1,110 | 1,017 | 1,030 | 1,221,800 | 1,030 |
| 2014-04-16 | 1,100 | 1,225 | 1,043 | 1,081 | 8,065,400 | 1,081 |
| 2014-04-15 | 1,030 | 1,075 | 1,020 | 1,075 | 3,833,400 | 1,075 |
| 2014-04-14 | 920 | 959 | 920 | 925 | 256,200 | 925 |
| 2014-04-11 | 927 | 944 | 918 | 927 | 370,300 | 927 |
| 2014-04-10 | 966 | 983 | 937 | 942 | 352,300 | 942 |
| 2014-04-09 | 980 | 995 | 959 | 961 | 382,900 | 961 |
| 2014-04-08 | 989 | 1,015 | 984 | 984 | 290,100 | 984 |
| 2014-04-07 | 1,000 | 1,003 | 991 | 994 | 227,100 | 994 |
| 2014-04-04 | 1,007 | 1,017 | 998 | 1,011 | 215,700 | 1,011 |
| 2014-04-03 | 1,035 | 1,050 | 1,014 | 1,015 | 258,000 | 1,015 |
| 2014-04-02 | 1,010 | 1,040 | 1,000 | 1,028 | 391,500 | 1,028 |
| 2014-04-01 | 1,020 | 1,023 | 996 | 997 | 296,100 | 997 |
| 2014-03-31 | 1,040 | 1,055 | 1,003 | 1,016 | 567,500 | 1,016 |
| 2014-03-28 | 936 | 1,032 | 935 | 1,031 | 734,000 | 1,031 |
| 2014-03-27 | 949 | 954 | 921 | 948 | 491,400 | 948 |
| 2014-03-26 | 951 | 982 | 950 | 955 | 397,500 | 955 |
| 2014-03-25 | 995 | 999 | 955 | 955 | 565,100 | 955 |
| 2014-03-24 | 980 | 1,010 | 973 | 1,004 | 442,300 | 1,004 |
| 2014-03-20 | 991 | 999 | 980 | 981 | 601,600 | 981 |
| 2014-03-19 | 1,002 | 1,010 | 998 | 999 | 376,700 | 999 |
| 2014-03-18 | 1,027 | 1,029 | 1,003 | 1,009 | 236,200 | 1,009 |
| 2014-03-17 | 1,001 | 1,009 | 1,000 | 1,001 | 320,500 | 1,001 |
| 2014-03-14 | 1,010 | 1,020 | 1,001 | 1,013 | 382,000 | 1,013 |
| 2014-03-13 | 1,030 | 1,055 | 1,022 | 1,030 | 328,700 | 1,030 |
| 2014-03-12 | 1,046 | 1,058 | 1,032 | 1,034 | 316,200 | 1,034 |
| 2014-03-11 | 1,075 | 1,088 | 1,052 | 1,058 | 364,600 | 1,058 |
| 2014-03-10 | 1,100 | 1,119 | 1,088 | 1,088 | 363,300 | 1,088 |
| 2014-03-07 | 1,128 | 1,138 | 1,100 | 1,118 | 436,100 | 1,118 |
| 2014-03-06 | 1,110 | 1,152 | 1,109 | 1,127 | 444,400 | 1,127 |
| 2014-03-05 | 1,165 | 1,209 | 1,078 | 1,127 | 1,998,400 | 1,127 |
| 2014-03-04 | 998 | 1,306 | 998 | 1,152 | 5,499,200 | 1,152 |
| 2014-03-03 | 1,003 | 1,026 | 991 | 1,013 | 540,900 | 1,013 |
| 2014-02-28 | 1,045 | 1,049 | 1,022 | 1,037 | 351,800 | 1,037 |
| 2014-02-27 | 1,060 | 1,064 | 1,043 | 1,052 | 308,100 | 1,052 |
| 2014-02-26 | 1,064 | 1,075 | 1,056 | 1,063 | 233,000 | 1,063 |
| 2014-02-25 | 1,058 | 1,075 | 1,054 | 1,066 | 333,900 | 1,066 |
| 2014-02-24 | 1,071 | 1,079 | 1,052 | 1,058 | 382,900 | 1,058 |
| 2014-02-21 | 1,072 | 1,085 | 1,060 | 1,069 | 438,200 | 1,069 |
| 2014-02-20 | 1,094 | 1,097 | 1,061 | 1,068 | 334,700 | 1,068 |
| 2014-02-19 | 1,081 | 1,129 | 1,081 | 1,094 | 457,900 | 1,094 |
| 2014-02-18 | 1,087 | 1,119 | 1,061 | 1,104 | 411,100 | 1,104 |
| 2014-02-17 | 1,105 | 1,115 | 1,060 | 1,098 | 402,000 | 1,098 |
| 2014-02-14 | 1,144 | 1,158 | 1,055 | 1,091 | 849,900 | 1,091 |
| 2014-02-13 | 1,198 | 1,207 | 1,150 | 1,160 | 537,200 | 1,160 |
| 2014-02-12 | 1,233 | 1,234 | 1,210 | 1,211 | 519,800 | 1,211 |
| 2014-02-10 | 1,175 | 1,234 | 1,165 | 1,202 | 849,000 | 1,202 |
| 2014-02-07 | 1,159 | 1,184 | 1,121 | 1,151 | 641,600 | 1,151 |
| 2014-02-06 | 1,125 | 1,169 | 1,090 | 1,141 | 782,400 | 1,141 |
| 2014-02-05 | 1,140 | 1,141 | 991 | 1,125 | 2,032,400 | 1,125 |
| 2014-02-04 | 936 | 1,053 | 935 | 991 | 2,314,900 | 991 |
| 2014-02-03 | 1,201 | 1,210 | 1,100 | 1,101 | 1,537,200 | 1,101 |
| 2014-01-31 | 1,266 | 1,308 | 1,228 | 1,238 | 915,300 | 1,238 |
| 2014-01-30 | 1,315 | 1,316 | 1,264 | 1,266 | 688,200 | 1,266 |
| 2014-01-29 | 1,290 | 1,315 | 1,290 | 1,296 | 371,100 | 1,296 |
| 2014-01-28 | 1,281 | 1,317 | 1,279 | 1,280 | 560,300 | 1,280 |
| 2014-01-27 | 1,300 | 1,300 | 1,268 | 1,270 | 1,023,400 | 1,270 |
| 2014-01-24 | 1,320 | 1,335 | 1,317 | 1,322 | 523,800 | 1,322 |
| 2014-01-23 | 1,359 | 1,359 | 1,335 | 1,335 | 606,400 | 1,335 |
| 2014-01-22 | 1,356 | 1,368 | 1,350 | 1,352 | 496,600 | 1,352 |
| 2014-01-21 | 1,360 | 1,367 | 1,349 | 1,356 | 515,100 | 1,356 |
| 2014-01-20 | 1,363 | 1,375 | 1,349 | 1,370 | 542,800 | 1,370 |
| 2014-01-17 | 1,351 | 1,366 | 1,348 | 1,360 | 415,000 | 1,360 |
| 2014-01-16 | 1,400 | 1,408 | 1,343 | 1,350 | 957,900 | 1,350 |
| 2014-01-15 | 1,370 | 1,395 | 1,366 | 1,392 | 631,200 | 1,392 |
| 2014-01-14 | 1,350 | 1,410 | 1,332 | 1,359 | 836,500 | 1,359 |
| 2014-01-10 | 1,368 | 1,374 | 1,352 | 1,370 | 599,800 | 1,370 |
| 2014-01-09 | 1,390 | 1,395 | 1,364 | 1,375 | 721,400 | 1,375 |
| 2014-01-08 | 1,410 | 1,410 | 1,386 | 1,390 | 897,600 | 1,390 |
| 2014-01-07 | 1,424 | 1,428 | 1,403 | 1,412 | 556,500 | 1,412 |
| 2014-01-06 | 1,431 | 1,433 | 1,418 | 1,422 | 671,300 | 1,422 |
分割・併合履歴 ： [2013-09-26]1株→5株 [2013-03-27]1株→5株
