3089 テクノアルファ(株) 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 | 1,569 | 1,572 | 1,551 | 1,552 | 8,300 | 1,552 |
| 2014-12-29 | 1,602 | 1,609 | 1,562 | 1,574 | 8,200 | 1,574 |
| 2014-12-26 | 1,601 | 1,631 | 1,600 | 1,610 | 13,800 | 1,610 |
| 2014-12-25 | 1,600 | 1,602 | 1,598 | 1,602 | 6,100 | 1,602 |
| 2014-12-24 | 1,612 | 1,615 | 1,597 | 1,605 | 4,100 | 1,605 |
| 2014-12-22 | 1,618 | 1,620 | 1,596 | 1,611 | 8,400 | 1,611 |
| 2014-12-19 | 1,617 | 1,617 | 1,585 | 1,610 | 5,500 | 1,610 |
| 2014-12-18 | 1,570 | 1,612 | 1,526 | 1,592 | 11,800 | 1,592 |
| 2014-12-17 | 1,556 | 1,575 | 1,550 | 1,562 | 5,000 | 1,562 |
| 2014-12-16 | 1,580 | 1,580 | 1,567 | 1,574 | 5,900 | 1,574 |
| 2014-12-15 | 1,579 | 1,588 | 1,570 | 1,580 | 2,800 | 1,580 |
| 2014-12-12 | 1,579 | 1,585 | 1,568 | 1,575 | 8,700 | 1,575 |
| 2014-12-11 | 1,550 | 1,553 | 1,548 | 1,550 | 8,000 | 1,550 |
| 2014-12-10 | 1,560 | 1,560 | 1,551 | 1,554 | 5,900 | 1,554 |
| 2014-12-09 | 1,575 | 1,577 | 1,569 | 1,569 | 7,600 | 1,569 |
| 2014-12-08 | 1,586 | 1,587 | 1,580 | 1,583 | 6,600 | 1,583 |
| 2014-12-05 | 1,584 | 1,588 | 1,581 | 1,586 | 7,600 | 1,586 |
| 2014-12-04 | 1,585 | 1,586 | 1,581 | 1,584 | 7,800 | 1,584 |
| 2014-12-03 | 1,615 | 1,615 | 1,588 | 1,589 | 10,800 | 1,589 |
| 2014-12-02 | 1,617 | 1,617 | 1,600 | 1,604 | 7,400 | 1,604 |
| 2014-12-01 | 1,572 | 1,638 | 1,572 | 1,617 | 31,200 | 1,617 |
| 2014-11-28 | 1,570 | 1,590 | 1,564 | 1,572 | 30,500 | 1,572 |
| 2014-11-27 | 1,610 | 1,615 | 1,600 | 1,601 | 21,500 | 1,601 |
| 2014-11-26 | 1,675 | 1,675 | 1,626 | 1,629 | 93,100 | 1,629 |
| 2014-11-25 | 1,722 | 1,740 | 1,711 | 1,711 | 98,700 | 1,711 |
| 2014-11-21 | 1,735 | 1,738 | 1,720 | 1,733 | 27,500 | 1,733 |
| 2014-11-20 | 1,743 | 1,746 | 1,739 | 1,742 | 15,000 | 1,742 |
| 2014-11-19 | 1,747 | 1,748 | 1,741 | 1,747 | 9,000 | 1,747 |
| 2014-11-18 | 1,740 | 1,753 | 1,737 | 1,749 | 15,700 | 1,749 |
| 2014-11-17 | 1,756 | 1,758 | 1,738 | 1,743 | 21,200 | 1,743 |
| 2014-11-14 | 1,755 | 1,759 | 1,750 | 1,759 | 12,000 | 1,759 |
| 2014-11-13 | 1,756 | 1,760 | 1,751 | 1,754 | 8,600 | 1,754 |
| 2014-11-12 | 1,764 | 1,765 | 1,754 | 1,756 | 12,000 | 1,756 |
| 2014-11-11 | 1,762 | 1,762 | 1,753 | 1,757 | 10,800 | 1,757 |
| 2014-11-10 | 1,765 | 1,771 | 1,751 | 1,764 | 16,400 | 1,764 |
| 2014-11-07 | 1,780 | 1,780 | 1,762 | 1,765 | 14,000 | 1,765 |
| 2014-11-06 | 1,795 | 1,797 | 1,764 | 1,775 | 20,300 | 1,775 |
| 2014-11-05 | 1,814 | 1,814 | 1,790 | 1,795 | 19,900 | 1,795 |
| 2014-11-04 | 1,801 | 1,820 | 1,801 | 1,809 | 18,000 | 1,809 |
| 2014-10-31 | 1,840 | 1,840 | 1,800 | 1,801 | 29,200 | 1,801 |
| 2014-10-30 | 1,880 | 1,920 | 1,823 | 1,830 | 40,900 | 1,830 |
| 2014-10-29 | 1,820 | 1,873 | 1,815 | 1,865 | 30,800 | 1,865 |
| 2014-10-28 | 1,797 | 1,818 | 1,796 | 1,813 | 12,800 | 1,813 |
| 2014-10-27 | 1,782 | 1,796 | 1,775 | 1,796 | 8,900 | 1,796 |
| 2014-10-24 | 1,780 | 1,785 | 1,770 | 1,782 | 7,800 | 1,782 |
| 2014-10-23 | 1,759 | 1,777 | 1,754 | 1,770 | 4,400 | 1,770 |
| 2014-10-22 | 1,733 | 1,766 | 1,733 | 1,759 | 6,500 | 1,759 |
| 2014-10-21 | 1,730 | 1,740 | 1,720 | 1,721 | 3,800 | 1,721 |
| 2014-10-20 | 1,706 | 1,742 | 1,693 | 1,728 | 22,600 | 1,728 |
| 2014-10-17 | 1,723 | 1,730 | 1,720 | 1,720 | 5,400 | 1,720 |
| 2014-10-16 | 1,732 | 1,746 | 1,727 | 1,736 | 6,600 | 1,736 |
| 2014-10-15 | 1,734 | 1,749 | 1,730 | 1,749 | 4,900 | 1,749 |
| 2014-10-14 | 1,737 | 1,739 | 1,721 | 1,734 | 15,700 | 1,734 |
| 2014-10-10 | 1,764 | 1,764 | 1,750 | 1,758 | 10,500 | 1,758 |
| 2014-10-09 | 1,784 | 1,789 | 1,770 | 1,770 | 8,300 | 1,770 |
| 2014-10-08 | 1,783 | 1,791 | 1,770 | 1,778 | 9,800 | 1,778 |
| 2014-10-07 | 1,806 | 1,825 | 1,799 | 1,801 | 13,200 | 1,801 |
| 2014-10-06 | 1,808 | 1,821 | 1,778 | 1,801 | 17,400 | 1,801 |
| 2014-10-03 | 1,703 | 1,788 | 1,703 | 1,768 | 16,400 | 1,768 |
| 2014-10-02 | 1,697 | 1,760 | 1,670 | 1,701 | 36,800 | 1,701 |
| 2014-10-01 | 1,779 | 1,789 | 1,734 | 1,735 | 96,400 | 1,735 |
| 2014-09-30 | 2,040 | 2,091 | 1,850 | 1,863 | 101,000 | 1,863 |
| 2014-09-29 | 2,000 | 2,053 | 1,989 | 2,040 | 38,700 | 2,040 |
| 2014-09-26 | 1,892 | 1,968 | 1,892 | 1,967 | 32,100 | 1,967 |
| 2014-09-25 | 1,870 | 1,888 | 1,861 | 1,888 | 12,700 | 1,888 |
| 2014-09-24 | 1,870 | 1,890 | 1,837 | 1,869 | 25,500 | 1,869 |
| 2014-09-22 | 1,786 | 1,835 | 1,786 | 1,835 | 23,300 | 1,835 |
| 2014-09-19 | 1,780 | 1,780 | 1,746 | 1,778 | 6,900 | 1,778 |
| 2014-09-18 | 1,799 | 1,800 | 1,718 | 1,765 | 17,800 | 1,765 |
| 2014-09-17 | 1,740 | 1,802 | 1,740 | 1,799 | 25,900 | 1,799 |
| 2014-09-16 | 1,704 | 1,732 | 1,703 | 1,732 | 7,800 | 1,732 |
| 2014-09-12 | 1,712 | 1,713 | 1,695 | 1,704 | 8,300 | 1,704 |
| 2014-09-11 | 1,730 | 1,730 | 1,684 | 1,712 | 11,700 | 1,712 |
| 2014-09-10 | 1,740 | 1,765 | 1,725 | 1,730 | 6,300 | 1,730 |
| 2014-09-09 | 1,749 | 1,780 | 1,725 | 1,735 | 17,500 | 1,735 |
| 2014-09-08 | 1,685 | 1,725 | 1,677 | 1,725 | 13,800 | 1,725 |
| 2014-09-05 | 1,660 | 1,683 | 1,653 | 1,675 | 7,700 | 1,675 |
| 2014-09-04 | 1,664 | 1,678 | 1,647 | 1,647 | 6,200 | 1,647 |
| 2014-09-03 | 1,690 | 1,690 | 1,613 | 1,662 | 25,500 | 1,662 |
| 2014-09-02 | 1,799 | 1,818 | 1,690 | 1,692 | 34,300 | 1,692 |
| 2014-09-01 | 1,712 | 1,790 | 1,709 | 1,774 | 26,300 | 1,774 |
| 2014-08-29 | 1,671 | 1,720 | 1,665 | 1,705 | 24,700 | 1,705 |
| 2014-08-28 | 1,645 | 1,664 | 1,640 | 1,655 | 17,900 | 1,655 |
| 2014-08-27 | 1,648 | 1,649 | 1,608 | 1,634 | 25,600 | 1,634 |
| 2014-08-26 | 1,567 | 1,580 | 1,567 | 1,580 | 15,000 | 1,580 |
| 2014-08-25 | 1,560 | 1,571 | 1,553 | 1,566 | 11,000 | 1,566 |
| 2014-08-22 | 1,575 | 1,575 | 1,540 | 1,552 | 11,000 | 1,552 |
| 2014-08-21 | 1,510 | 1,562 | 1,510 | 1,559 | 19,200 | 1,559 |
| 2014-08-20 | 1,507 | 1,510 | 1,505 | 1,510 | 3,400 | 1,510 |
| 2014-08-19 | 1,503 | 1,506 | 1,502 | 1,502 | 5,500 | 1,502 |
| 2014-08-18 | 1,498 | 1,510 | 1,493 | 1,497 | 7,100 | 1,497 |
| 2014-08-15 | 1,492 | 1,493 | 1,485 | 1,485 | 4,600 | 1,485 |
| 2014-08-14 | 1,497 | 1,499 | 1,485 | 1,490 | 4,600 | 1,490 |
| 2014-08-13 | 1,495 | 1,495 | 1,493 | 1,495 | 2,700 | 1,495 |
| 2014-08-12 | 1,490 | 1,494 | 1,486 | 1,494 | 5,900 | 1,494 |
| 2014-08-11 | 1,484 | 1,491 | 1,484 | 1,484 | 5,100 | 1,484 |
| 2014-08-08 | 1,465 | 1,484 | 1,456 | 1,460 | 4,500 | 1,460 |
| 2014-08-07 | 1,479 | 1,479 | 1,466 | 1,466 | 1,600 | 1,466 |
| 2014-08-06 | 1,475 | 1,490 | 1,460 | 1,470 | 3,700 | 1,470 |
| 2014-08-05 | 1,494 | 1,494 | 1,473 | 1,491 | 5,100 | 1,491 |
| 2014-08-04 | 1,492 | 1,493 | 1,488 | 1,491 | 5,700 | 1,491 |
| 2014-08-01 | 1,470 | 1,485 | 1,470 | 1,472 | 3,100 | 1,472 |
| 2014-07-31 | 1,490 | 1,492 | 1,479 | 1,483 | 9,300 | 1,483 |
| 2014-07-30 | 1,492 | 1,492 | 1,484 | 1,484 | 2,900 | 1,484 |
| 2014-07-29 | 1,480 | 1,496 | 1,480 | 1,485 | 8,300 | 1,485 |
| 2014-07-28 | 1,475 | 1,486 | 1,462 | 1,477 | 9,000 | 1,477 |
| 2014-07-25 | 1,445 | 1,456 | 1,442 | 1,450 | 5,700 | 1,450 |
| 2014-07-24 | 1,427 | 1,436 | 1,427 | 1,436 | 3,500 | 1,436 |
| 2014-07-23 | 1,425 | 1,430 | 1,422 | 1,428 | 2,200 | 1,428 |
| 2014-07-22 | 1,410 | 1,428 | 1,410 | 1,427 | 3,400 | 1,427 |
| 2014-07-18 | 1,405 | 1,417 | 1,397 | 1,406 | 4,900 | 1,406 |
| 2014-07-17 | 1,411 | 1,420 | 1,405 | 1,405 | 1,700 | 1,405 |
| 2014-07-16 | 1,425 | 1,427 | 1,411 | 1,411 | 3,700 | 1,411 |
| 2014-07-15 | 1,437 | 1,440 | 1,422 | 1,425 | 3,500 | 1,425 |
| 2014-07-14 | 1,409 | 1,429 | 1,409 | 1,429 | 4,900 | 1,429 |
| 2014-07-11 | 1,395 | 1,407 | 1,390 | 1,407 | 5,700 | 1,407 |
| 2014-07-10 | 1,409 | 1,415 | 1,401 | 1,407 | 5,400 | 1,407 |
| 2014-07-09 | 1,415 | 1,415 | 1,409 | 1,409 | 2,900 | 1,409 |
| 2014-07-08 | 1,415 | 1,419 | 1,405 | 1,415 | 4,400 | 1,415 |
| 2014-07-07 | 1,430 | 1,430 | 1,402 | 1,418 | 9,400 | 1,418 |
| 2014-07-04 | 1,451 | 1,451 | 1,413 | 1,431 | 17,600 | 1,431 |
| 2014-07-03 | 1,480 | 1,484 | 1,439 | 1,454 | 11,400 | 1,454 |
| 2014-07-02 | 1,499 | 1,499 | 1,478 | 1,480 | 8,400 | 1,480 |
| 2014-07-01 | 1,438 | 1,491 | 1,422 | 1,472 | 33,600 | 1,472 |
| 2014-06-30 | 1,401 | 1,465 | 1,395 | 1,440 | 56,800 | 1,440 |
| 2014-06-27 | 1,410 | 1,470 | 1,380 | 1,400 | 35,100 | 1,400 |
| 2014-06-26 | 1,397 | 1,410 | 1,393 | 1,403 | 7,900 | 1,403 |
| 2014-06-25 | 1,380 | 1,397 | 1,380 | 1,388 | 9,100 | 1,388 |
| 2014-06-24 | 1,383 | 1,383 | 1,370 | 1,377 | 9,400 | 1,377 |
| 2014-06-23 | 1,360 | 1,370 | 1,356 | 1,367 | 7,000 | 1,367 |
| 2014-06-20 | 1,349 | 1,357 | 1,345 | 1,350 | 10,000 | 1,350 |
| 2014-06-19 | 1,345 | 1,346 | 1,340 | 1,345 | 4,800 | 1,345 |
| 2014-06-18 | 1,335 | 1,344 | 1,334 | 1,344 | 4,400 | 1,344 |
| 2014-06-17 | 1,338 | 1,338 | 1,327 | 1,333 | 4,200 | 1,333 |
| 2014-06-16 | 1,330 | 1,336 | 1,326 | 1,332 | 5,300 | 1,332 |
| 2014-06-13 | 1,317 | 1,330 | 1,317 | 1,330 | 4,500 | 1,330 |
| 2014-06-12 | 1,318 | 1,320 | 1,312 | 1,317 | 4,500 | 1,317 |
| 2014-06-11 | 1,318 | 1,320 | 1,317 | 1,320 | 2,900 | 1,320 |
| 2014-06-10 | 1,312 | 1,317 | 1,311 | 1,317 | 9,200 | 1,317 |
| 2014-06-09 | 1,303 | 1,311 | 1,303 | 1,309 | 6,700 | 1,309 |
| 2014-06-06 | 1,285 | 1,299 | 1,285 | 1,299 | 5,000 | 1,299 |
| 2014-06-05 | 1,283 | 1,284 | 1,281 | 1,284 | 2,300 | 1,284 |
| 2014-06-04 | 1,279 | 1,282 | 1,279 | 1,282 | 3,800 | 1,282 |
| 2014-06-03 | 1,284 | 1,284 | 1,275 | 1,277 | 4,500 | 1,277 |
| 2014-06-02 | 1,260 | 1,277 | 1,260 | 1,271 | 3,700 | 1,271 |
| 2014-05-30 | 1,250 | 1,255 | 1,249 | 1,255 | 3,000 | 1,255 |
| 2014-05-29 | 1,248 | 1,248 | 1,245 | 1,247 | 3,300 | 1,247 |
| 2014-05-28 | 1,239 | 1,248 | 1,239 | 1,248 | 3,600 | 1,248 |
| 2014-05-27 | 1,240 | 1,242 | 1,238 | 1,241 | 3,600 | 1,241 |
| 2014-05-26 | 1,240 | 1,242 | 1,239 | 1,241 | 2,700 | 1,241 |
| 2014-05-23 | 1,240 | 1,241 | 1,237 | 1,240 | 1,200 | 1,240 |
| 2014-05-22 | 1,238 | 1,240 | 1,235 | 1,240 | 3,300 | 1,240 |
| 2014-05-21 | 1,240 | 1,240 | 1,237 | 1,238 | 900 | 1,238 |
| 2014-05-20 | 1,240 | 1,243 | 1,240 | 1,241 | 1,800 | 1,241 |
| 2014-05-19 | 1,242 | 1,243 | 1,240 | 1,241 | 1,800 | 1,241 |
| 2014-05-16 | 1,227 | 1,243 | 1,227 | 1,240 | 5,000 | 1,240 |
| 2014-05-15 | 1,243 | 1,246 | 1,240 | 1,241 | 1,900 | 1,241 |
| 2014-05-14 | 1,249 | 1,249 | 1,247 | 1,248 | 1,100 | 1,248 |
| 2014-05-13 | 1,243 | 1,248 | 1,243 | 1,248 | 1,500 | 1,248 |
| 2014-05-12 | 1,246 | 1,250 | 1,240 | 1,240 | 5,700 | 1,240 |
| 2014-05-09 | 1,244 | 1,245 | 1,241 | 1,245 | 1,500 | 1,245 |
| 2014-05-08 | 1,244 | 1,244 | 1,240 | 1,240 | 1,600 | 1,240 |
| 2014-05-07 | 1,242 | 1,244 | 1,240 | 1,244 | 2,200 | 1,244 |
| 2014-05-02 | 1,240 | 1,240 | 1,238 | 1,240 | 2,100 | 1,240 |
| 2014-05-01 | 1,239 | 1,242 | 1,237 | 1,242 | 1,400 | 1,242 |
| 2014-04-30 | 1,241 | 1,242 | 1,238 | 1,239 | 1,300 | 1,239 |
| 2014-04-28 | 1,237 | 1,240 | 1,234 | 1,240 | 2,100 | 1,240 |
| 2014-04-25 | 1,231 | 1,234 | 1,230 | 1,234 | 900 | 1,234 |
| 2014-04-24 | 1,236 | 1,236 | 1,230 | 1,230 | 800 | 1,230 |
| 2014-04-23 | 1,225 | 1,237 | 1,225 | 1,235 | 1,500 | 1,235 |
| 2014-04-22 | 1,226 | 1,234 | 1,226 | 1,229 | 900 | 1,229 |
| 2014-04-21 | 1,234 | 1,236 | 1,221 | 1,226 | 3,800 | 1,226 |
| 2014-04-18 | 1,237 | 1,239 | 1,234 | 1,234 | 1,500 | 1,234 |
| 2014-04-17 | 1,237 | 1,238 | 1,234 | 1,235 | 1,200 | 1,235 |
| 2014-04-16 | 1,236 | 1,236 | 1,235 | 1,235 | 1,000 | 1,235 |
| 2014-04-15 | 1,238 | 1,239 | 1,232 | 1,236 | 2,200 | 1,236 |
| 2014-04-14 | 1,240 | 1,240 | 1,229 | 1,238 | 2,500 | 1,238 |
| 2014-04-11 | 1,225 | 1,245 | 1,221 | 1,245 | 1,700 | 1,245 |
| 2014-04-10 | 1,254 | 1,254 | 1,239 | 1,241 | 3,300 | 1,241 |
| 2014-04-09 | 1,245 | 1,245 | 1,224 | 1,224 | 3,200 | 1,224 |
| 2014-04-08 | 1,257 | 1,257 | 1,248 | 1,248 | 1,700 | 1,248 |
| 2014-04-07 | 1,261 | 1,262 | 1,256 | 1,257 | 1,800 | 1,257 |
| 2014-04-04 | 1,260 | 1,263 | 1,260 | 1,263 | 2,000 | 1,263 |
| 2014-04-03 | 1,264 | 1,264 | 1,253 | 1,261 | 1,700 | 1,261 |
| 2014-04-02 | 1,251 | 1,259 | 1,250 | 1,258 | 2,800 | 1,258 |
| 2014-04-01 | 1,270 | 1,273 | 1,251 | 1,259 | 9,900 | 1,259 |
| 2014-03-31 | 1,213 | 1,346 | 1,206 | 1,240 | 25,300 | 1,240 |
| 2014-03-28 | 1,185 | 1,203 | 1,185 | 1,203 | 1,700 | 1,203 |
| 2014-03-27 | 1,178 | 1,184 | 1,177 | 1,183 | 1,500 | 1,183 |
| 2014-03-26 | 1,191 | 1,195 | 1,178 | 1,178 | 3,500 | 1,178 |
| 2014-03-25 | 1,191 | 1,195 | 1,187 | 1,191 | 1,600 | 1,191 |
| 2014-03-24 | 1,172 | 1,195 | 1,172 | 1,195 | 700 | 1,195 |
| 2014-03-20 | 1,209 | 1,209 | 1,140 | 1,171 | 7,300 | 1,171 |
| 2014-03-19 | 1,202 | 1,206 | 1,201 | 1,206 | 1,000 | 1,206 |
| 2014-03-18 | 1,206 | 1,208 | 1,205 | 1,206 | 800 | 1,206 |
| 2014-03-17 | 1,210 | 1,210 | 1,201 | 1,201 | 2,800 | 1,201 |
| 2014-03-14 | 1,207 | 1,212 | 1,205 | 1,212 | 3,100 | 1,212 |
| 2014-03-13 | 1,209 | 1,213 | 1,207 | 1,208 | 1,000 | 1,208 |
| 2014-03-12 | 1,210 | 1,213 | 1,208 | 1,213 | 1,500 | 1,213 |
| 2014-03-11 | 1,212 | 1,212 | 1,209 | 1,210 | 1,000 | 1,210 |
| 2014-03-10 | 1,213 | 1,213 | 1,209 | 1,212 | 2,000 | 1,212 |
| 2014-03-07 | 1,200 | 1,207 | 1,200 | 1,204 | 1,000 | 1,204 |
| 2014-03-06 | 1,200 | 1,210 | 1,198 | 1,198 | 2,500 | 1,198 |
| 2014-03-05 | 1,196 | 1,200 | 1,196 | 1,199 | 1,000 | 1,199 |
| 2014-03-04 | 1,195 | 1,199 | 1,195 | 1,196 | 1,900 | 1,196 |
| 2014-03-03 | 1,200 | 1,205 | 1,196 | 1,199 | 4,000 | 1,199 |
| 2014-02-28 | 1,207 | 1,212 | 1,200 | 1,208 | 1,400 | 1,208 |
| 2014-02-27 | 1,211 | 1,211 | 1,201 | 1,201 | 1,000 | 1,201 |
| 2014-02-26 | 1,201 | 1,204 | 1,201 | 1,204 | 1,900 | 1,204 |
| 2014-02-25 | 1,202 | 1,202 | 1,196 | 1,200 | 2,700 | 1,200 |
| 2014-02-24 | 1,196 | 1,202 | 1,195 | 1,202 | 1,500 | 1,202 |
| 2014-02-21 | 1,200 | 1,200 | 1,197 | 1,197 | 1,900 | 1,197 |
| 2014-02-20 | 1,198 | 1,202 | 1,198 | 1,200 | 600 | 1,200 |
| 2014-02-19 | 1,200 | 1,203 | 1,199 | 1,200 | 1,700 | 1,200 |
| 2014-02-18 | 1,205 | 1,205 | 1,198 | 1,200 | 1,300 | 1,200 |
| 2014-02-17 | 1,220 | 1,220 | 1,199 | 1,205 | 2,300 | 1,205 |
| 2014-02-14 | 1,202 | 1,215 | 1,198 | 1,198 | 2,000 | 1,198 |
| 2014-02-13 | 1,214 | 1,224 | 1,202 | 1,202 | 2,400 | 1,202 |
| 2014-02-12 | 1,210 | 1,270 | 1,200 | 1,202 | 11,300 | 1,202 |
| 2014-02-10 | 1,210 | 1,210 | 1,201 | 1,202 | 2,200 | 1,202 |
| 2014-02-07 | 1,181 | 1,200 | 1,181 | 1,196 | 1,800 | 1,196 |
| 2014-02-06 | 1,162 | 1,180 | 1,156 | 1,180 | 3,400 | 1,180 |
| 2014-02-05 | 1,168 | 1,179 | 1,168 | 1,178 | 2,400 | 1,178 |
| 2014-02-04 | 1,161 | 1,179 | 1,150 | 1,167 | 9,600 | 1,167 |
| 2014-02-03 | 1,229 | 1,229 | 1,216 | 1,217 | 3,600 | 1,217 |
| 2014-01-31 | 1,229 | 1,237 | 1,229 | 1,229 | 1,100 | 1,229 |
| 2014-01-30 | 1,240 | 1,240 | 1,228 | 1,228 | 3,200 | 1,228 |
| 2014-01-29 | 1,254 | 1,254 | 1,241 | 1,244 | 1,900 | 1,244 |
| 2014-01-28 | 1,225 | 1,246 | 1,225 | 1,238 | 2,600 | 1,238 |
| 2014-01-27 | 1,247 | 1,258 | 1,212 | 1,222 | 11,200 | 1,222 |
| 2014-01-24 | 1,265 | 1,267 | 1,260 | 1,264 | 3,500 | 1,264 |
| 2014-01-23 | 1,272 | 1,272 | 1,267 | 1,267 | 3,500 | 1,267 |
| 2014-01-22 | 1,270 | 1,271 | 1,268 | 1,270 | 3,400 | 1,270 |
| 2014-01-21 | 1,270 | 1,273 | 1,267 | 1,272 | 3,600 | 1,272 |
| 2014-01-20 | 1,256 | 1,275 | 1,256 | 1,271 | 5,200 | 1,271 |
| 2014-01-17 | 1,251 | 1,257 | 1,250 | 1,257 | 3,800 | 1,257 |
| 2014-01-16 | 1,251 | 1,259 | 1,251 | 1,256 | 4,900 | 1,256 |
| 2014-01-15 | 1,263 | 1,265 | 1,252 | 1,255 | 4,600 | 1,255 |
| 2014-01-14 | 1,280 | 1,280 | 1,262 | 1,267 | 5,100 | 1,267 |
| 2014-01-10 | 1,282 | 1,282 | 1,244 | 1,267 | 10,300 | 1,267 |
| 2014-01-09 | 1,299 | 1,311 | 1,255 | 1,255 | 33,200 | 1,255 |
| 2014-01-08 | 1,226 | 1,235 | 1,226 | 1,235 | 4,600 | 1,235 |
| 2014-01-07 | 1,245 | 1,247 | 1,230 | 1,230 | 4,600 | 1,230 |
| 2014-01-06 | 1,230 | 1,243 | 1,230 | 1,243 | 9,400 | 1,243 |
分割・併合履歴 ： [2010-11-26]1株→200株
