3333 (株)あさひ 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 | 1,107 | 1,113 | 1,102 | 1,111 | 87,300 | 1,111 |
| 2014-12-29 | 1,120 | 1,127 | 1,110 | 1,111 | 116,000 | 1,111 |
| 2014-12-26 | 1,118 | 1,125 | 1,102 | 1,114 | 130,900 | 1,114 |
| 2014-12-25 | 1,137 | 1,137 | 1,114 | 1,119 | 82,100 | 1,119 |
| 2014-12-24 | 1,145 | 1,146 | 1,126 | 1,133 | 106,800 | 1,133 |
| 2014-12-22 | 1,111 | 1,139 | 1,105 | 1,139 | 248,000 | 1,139 |
| 2014-12-19 | 1,097 | 1,104 | 1,090 | 1,103 | 108,700 | 1,103 |
| 2014-12-18 | 1,092 | 1,093 | 1,085 | 1,085 | 124,000 | 1,085 |
| 2014-12-17 | 1,112 | 1,115 | 1,082 | 1,082 | 315,600 | 1,082 |
| 2014-12-16 | 1,137 | 1,145 | 1,113 | 1,116 | 184,800 | 1,116 |
| 2014-12-15 | 1,123 | 1,163 | 1,120 | 1,161 | 197,400 | 1,161 |
| 2014-12-12 | 1,141 | 1,148 | 1,112 | 1,113 | 306,500 | 1,113 |
| 2014-12-11 | 1,152 | 1,164 | 1,143 | 1,146 | 139,600 | 1,146 |
| 2014-12-10 | 1,150 | 1,169 | 1,147 | 1,159 | 194,800 | 1,159 |
| 2014-12-09 | 1,153 | 1,158 | 1,150 | 1,151 | 143,800 | 1,151 |
| 2014-12-08 | 1,160 | 1,165 | 1,153 | 1,158 | 146,100 | 1,158 |
| 2014-12-05 | 1,179 | 1,179 | 1,162 | 1,165 | 183,900 | 1,165 |
| 2014-12-04 | 1,185 | 1,185 | 1,173 | 1,180 | 70,900 | 1,180 |
| 2014-12-03 | 1,172 | 1,182 | 1,168 | 1,181 | 99,000 | 1,181 |
| 2014-12-02 | 1,186 | 1,187 | 1,165 | 1,165 | 139,300 | 1,165 |
| 2014-12-01 | 1,174 | 1,187 | 1,172 | 1,186 | 92,500 | 1,186 |
| 2014-11-28 | 1,169 | 1,176 | 1,162 | 1,164 | 83,600 | 1,164 |
| 2014-11-27 | 1,170 | 1,170 | 1,159 | 1,162 | 108,000 | 1,162 |
| 2014-11-26 | 1,171 | 1,174 | 1,163 | 1,164 | 142,200 | 1,164 |
| 2014-11-25 | 1,194 | 1,199 | 1,167 | 1,168 | 161,700 | 1,168 |
| 2014-11-21 | 1,190 | 1,204 | 1,186 | 1,192 | 89,200 | 1,192 |
| 2014-11-20 | 1,181 | 1,193 | 1,170 | 1,190 | 97,400 | 1,190 |
| 2014-11-19 | 1,180 | 1,185 | 1,165 | 1,171 | 94,800 | 1,171 |
| 2014-11-18 | 1,167 | 1,179 | 1,166 | 1,174 | 59,800 | 1,174 |
| 2014-11-17 | 1,191 | 1,195 | 1,162 | 1,163 | 153,600 | 1,163 |
| 2014-11-14 | 1,205 | 1,209 | 1,187 | 1,192 | 103,900 | 1,192 |
| 2014-11-13 | 1,200 | 1,209 | 1,192 | 1,202 | 99,100 | 1,202 |
| 2014-11-12 | 1,210 | 1,216 | 1,200 | 1,200 | 78,300 | 1,200 |
| 2014-11-11 | 1,180 | 1,209 | 1,178 | 1,208 | 77,800 | 1,208 |
| 2014-11-10 | 1,170 | 1,180 | 1,169 | 1,177 | 51,000 | 1,177 |
| 2014-11-07 | 1,175 | 1,181 | 1,168 | 1,170 | 76,800 | 1,170 |
| 2014-11-06 | 1,181 | 1,194 | 1,165 | 1,170 | 124,500 | 1,170 |
| 2014-11-05 | 1,210 | 1,210 | 1,164 | 1,178 | 288,800 | 1,178 |
| 2014-11-04 | 1,262 | 1,263 | 1,216 | 1,218 | 221,100 | 1,218 |
| 2014-10-31 | 1,219 | 1,239 | 1,216 | 1,236 | 149,300 | 1,236 |
| 2014-10-30 | 1,207 | 1,225 | 1,199 | 1,205 | 169,100 | 1,205 |
| 2014-10-29 | 1,172 | 1,200 | 1,165 | 1,197 | 124,400 | 1,197 |
| 2014-10-28 | 1,143 | 1,169 | 1,142 | 1,164 | 144,500 | 1,164 |
| 2014-10-27 | 1,181 | 1,181 | 1,141 | 1,143 | 153,500 | 1,143 |
| 2014-10-24 | 1,157 | 1,172 | 1,151 | 1,165 | 249,500 | 1,165 |
| 2014-10-23 | 1,152 | 1,162 | 1,145 | 1,150 | 245,700 | 1,150 |
| 2014-10-22 | 1,197 | 1,198 | 1,136 | 1,149 | 456,900 | 1,149 |
| 2014-10-21 | 1,209 | 1,214 | 1,190 | 1,191 | 119,100 | 1,191 |
| 2014-10-20 | 1,213 | 1,216 | 1,196 | 1,199 | 101,200 | 1,199 |
| 2014-10-17 | 1,234 | 1,235 | 1,192 | 1,192 | 215,600 | 1,192 |
| 2014-10-16 | 1,210 | 1,234 | 1,207 | 1,227 | 156,800 | 1,227 |
| 2014-10-15 | 1,223 | 1,229 | 1,210 | 1,214 | 120,200 | 1,214 |
| 2014-10-14 | 1,220 | 1,249 | 1,217 | 1,224 | 179,300 | 1,224 |
| 2014-10-10 | 1,222 | 1,239 | 1,214 | 1,219 | 136,400 | 1,219 |
| 2014-10-09 | 1,249 | 1,260 | 1,227 | 1,250 | 270,300 | 1,250 |
| 2014-10-08 | 1,221 | 1,263 | 1,218 | 1,256 | 213,900 | 1,256 |
| 2014-10-07 | 1,233 | 1,243 | 1,221 | 1,222 | 173,100 | 1,222 |
| 2014-10-06 | 1,228 | 1,239 | 1,221 | 1,223 | 84,700 | 1,223 |
| 2014-10-03 | 1,227 | 1,233 | 1,213 | 1,229 | 95,300 | 1,229 |
| 2014-10-02 | 1,239 | 1,239 | 1,212 | 1,213 | 189,200 | 1,213 |
| 2014-10-01 | 1,234 | 1,264 | 1,230 | 1,259 | 237,500 | 1,259 |
| 2014-09-30 | 1,245 | 1,254 | 1,229 | 1,229 | 180,500 | 1,229 |
| 2014-09-29 | 1,235 | 1,255 | 1,229 | 1,241 | 175,300 | 1,241 |
| 2014-09-26 | 1,235 | 1,243 | 1,230 | 1,235 | 138,800 | 1,235 |
| 2014-09-25 | 1,255 | 1,255 | 1,230 | 1,242 | 259,300 | 1,242 |
| 2014-09-24 | 1,257 | 1,263 | 1,233 | 1,248 | 552,200 | 1,248 |
| 2014-09-22 | 1,286 | 1,308 | 1,283 | 1,299 | 137,500 | 1,299 |
| 2014-09-19 | 1,278 | 1,281 | 1,264 | 1,279 | 84,400 | 1,279 |
| 2014-09-18 | 1,271 | 1,279 | 1,267 | 1,273 | 69,200 | 1,273 |
| 2014-09-17 | 1,269 | 1,275 | 1,263 | 1,264 | 57,900 | 1,264 |
| 2014-09-16 | 1,275 | 1,280 | 1,258 | 1,265 | 81,000 | 1,265 |
| 2014-09-12 | 1,277 | 1,277 | 1,268 | 1,275 | 71,900 | 1,275 |
| 2014-09-11 | 1,285 | 1,285 | 1,270 | 1,272 | 73,000 | 1,272 |
| 2014-09-10 | 1,259 | 1,267 | 1,252 | 1,267 | 75,200 | 1,267 |
| 2014-09-09 | 1,262 | 1,262 | 1,252 | 1,258 | 45,200 | 1,258 |
| 2014-09-08 | 1,261 | 1,262 | 1,250 | 1,256 | 86,400 | 1,256 |
| 2014-09-05 | 1,254 | 1,267 | 1,245 | 1,254 | 68,100 | 1,254 |
| 2014-09-04 | 1,256 | 1,258 | 1,241 | 1,243 | 162,500 | 1,243 |
| 2014-09-03 | 1,263 | 1,269 | 1,251 | 1,258 | 176,100 | 1,258 |
| 2014-09-02 | 1,286 | 1,287 | 1,255 | 1,255 | 252,900 | 1,255 |
| 2014-09-01 | 1,303 | 1,305 | 1,288 | 1,289 | 78,100 | 1,289 |
| 2014-08-29 | 1,289 | 1,301 | 1,286 | 1,300 | 33,900 | 1,300 |
| 2014-08-28 | 1,300 | 1,305 | 1,288 | 1,295 | 54,800 | 1,295 |
| 2014-08-27 | 1,300 | 1,310 | 1,299 | 1,303 | 73,200 | 1,303 |
| 2014-08-26 | 1,310 | 1,313 | 1,293 | 1,300 | 138,900 | 1,300 |
| 2014-08-25 | 1,309 | 1,324 | 1,307 | 1,318 | 140,100 | 1,318 |
| 2014-08-22 | 1,332 | 1,336 | 1,300 | 1,302 | 148,700 | 1,302 |
| 2014-08-21 | 1,340 | 1,341 | 1,325 | 1,328 | 101,300 | 1,328 |
| 2014-08-20 | 1,350 | 1,357 | 1,341 | 1,343 | 60,000 | 1,343 |
| 2014-08-19 | 1,350 | 1,360 | 1,350 | 1,357 | 42,900 | 1,357 |
| 2014-08-18 | 1,342 | 1,357 | 1,330 | 1,346 | 334,900 | 1,346 |
| 2014-08-15 | 1,364 | 1,385 | 1,364 | 1,373 | 119,000 | 1,373 |
| 2014-08-14 | 1,389 | 1,398 | 1,374 | 1,378 | 63,400 | 1,378 |
| 2014-08-13 | 1,390 | 1,395 | 1,380 | 1,389 | 36,700 | 1,389 |
| 2014-08-12 | 1,385 | 1,398 | 1,381 | 1,388 | 36,500 | 1,388 |
| 2014-08-11 | 1,385 | 1,385 | 1,370 | 1,381 | 40,800 | 1,381 |
| 2014-08-08 | 1,342 | 1,368 | 1,342 | 1,348 | 80,600 | 1,348 |
| 2014-08-07 | 1,342 | 1,372 | 1,342 | 1,366 | 79,700 | 1,366 |
| 2014-08-06 | 1,356 | 1,359 | 1,324 | 1,330 | 136,400 | 1,330 |
| 2014-08-05 | 1,360 | 1,376 | 1,353 | 1,356 | 96,700 | 1,356 |
| 2014-08-04 | 1,399 | 1,399 | 1,367 | 1,369 | 114,100 | 1,369 |
| 2014-08-01 | 1,382 | 1,400 | 1,381 | 1,393 | 61,700 | 1,393 |
| 2014-07-31 | 1,408 | 1,408 | 1,385 | 1,388 | 64,400 | 1,388 |
| 2014-07-30 | 1,414 | 1,416 | 1,392 | 1,395 | 61,600 | 1,395 |
| 2014-07-29 | 1,397 | 1,414 | 1,394 | 1,413 | 59,000 | 1,413 |
| 2014-07-28 | 1,391 | 1,404 | 1,380 | 1,394 | 102,600 | 1,394 |
| 2014-07-25 | 1,402 | 1,402 | 1,388 | 1,398 | 37,400 | 1,398 |
| 2014-07-24 | 1,408 | 1,410 | 1,386 | 1,392 | 103,500 | 1,392 |
| 2014-07-23 | 1,424 | 1,430 | 1,412 | 1,421 | 63,300 | 1,421 |
| 2014-07-22 | 1,388 | 1,424 | 1,388 | 1,417 | 91,900 | 1,417 |
| 2014-07-18 | 1,390 | 1,390 | 1,368 | 1,382 | 79,500 | 1,382 |
| 2014-07-17 | 1,406 | 1,415 | 1,387 | 1,391 | 77,600 | 1,391 |
| 2014-07-16 | 1,435 | 1,442 | 1,406 | 1,409 | 86,900 | 1,409 |
| 2014-07-15 | 1,420 | 1,440 | 1,406 | 1,434 | 96,200 | 1,434 |
| 2014-07-14 | 1,393 | 1,422 | 1,385 | 1,408 | 135,100 | 1,408 |
| 2014-07-11 | 1,380 | 1,386 | 1,358 | 1,385 | 137,100 | 1,385 |
| 2014-07-10 | 1,395 | 1,395 | 1,386 | 1,390 | 88,800 | 1,390 |
| 2014-07-09 | 1,395 | 1,395 | 1,382 | 1,389 | 148,400 | 1,389 |
| 2014-07-08 | 1,410 | 1,413 | 1,390 | 1,395 | 253,600 | 1,395 |
| 2014-07-07 | 1,440 | 1,455 | 1,427 | 1,439 | 117,200 | 1,439 |
| 2014-07-04 | 1,441 | 1,452 | 1,439 | 1,446 | 75,800 | 1,446 |
| 2014-07-03 | 1,457 | 1,458 | 1,426 | 1,438 | 125,400 | 1,438 |
| 2014-07-02 | 1,460 | 1,467 | 1,438 | 1,458 | 144,200 | 1,458 |
| 2014-07-01 | 1,450 | 1,453 | 1,435 | 1,444 | 112,500 | 1,444 |
| 2014-06-30 | 1,430 | 1,460 | 1,428 | 1,459 | 129,800 | 1,459 |
| 2014-06-27 | 1,435 | 1,442 | 1,421 | 1,434 | 103,600 | 1,434 |
| 2014-06-26 | 1,440 | 1,445 | 1,429 | 1,433 | 119,800 | 1,433 |
| 2014-06-25 | 1,454 | 1,460 | 1,432 | 1,436 | 129,100 | 1,436 |
| 2014-06-24 | 1,441 | 1,457 | 1,428 | 1,450 | 186,000 | 1,450 |
| 2014-06-23 | 1,457 | 1,462 | 1,430 | 1,444 | 198,300 | 1,444 |
| 2014-06-20 | 1,470 | 1,482 | 1,444 | 1,457 | 241,800 | 1,457 |
| 2014-06-19 | 1,477 | 1,493 | 1,462 | 1,478 | 222,800 | 1,478 |
| 2014-06-18 | 1,422 | 1,477 | 1,418 | 1,476 | 378,900 | 1,476 |
| 2014-06-17 | 1,435 | 1,457 | 1,382 | 1,406 | 534,600 | 1,406 |
| 2014-06-16 | 1,392 | 1,400 | 1,376 | 1,379 | 91,700 | 1,379 |
| 2014-06-13 | 1,385 | 1,400 | 1,374 | 1,400 | 168,700 | 1,400 |
| 2014-06-12 | 1,352 | 1,391 | 1,338 | 1,384 | 138,600 | 1,384 |
| 2014-06-11 | 1,360 | 1,360 | 1,341 | 1,352 | 74,600 | 1,352 |
| 2014-06-10 | 1,365 | 1,374 | 1,351 | 1,355 | 100,900 | 1,355 |
| 2014-06-09 | 1,367 | 1,383 | 1,364 | 1,365 | 61,300 | 1,365 |
| 2014-06-06 | 1,356 | 1,377 | 1,353 | 1,372 | 73,200 | 1,372 |
| 2014-06-05 | 1,360 | 1,381 | 1,351 | 1,367 | 99,800 | 1,367 |
| 2014-06-04 | 1,381 | 1,381 | 1,356 | 1,360 | 96,700 | 1,360 |
| 2014-06-03 | 1,392 | 1,413 | 1,382 | 1,394 | 182,300 | 1,394 |
| 2014-06-02 | 1,361 | 1,405 | 1,361 | 1,401 | 162,200 | 1,401 |
| 2014-05-30 | 1,347 | 1,361 | 1,338 | 1,357 | 98,600 | 1,357 |
| 2014-05-29 | 1,335 | 1,353 | 1,329 | 1,347 | 88,200 | 1,347 |
| 2014-05-28 | 1,321 | 1,335 | 1,318 | 1,325 | 58,200 | 1,325 |
| 2014-05-27 | 1,322 | 1,333 | 1,318 | 1,321 | 55,100 | 1,321 |
| 2014-05-26 | 1,308 | 1,317 | 1,298 | 1,317 | 74,900 | 1,317 |
| 2014-05-23 | 1,270 | 1,286 | 1,263 | 1,282 | 74,300 | 1,282 |
| 2014-05-22 | 1,268 | 1,278 | 1,244 | 1,270 | 186,200 | 1,270 |
| 2014-05-21 | 1,267 | 1,270 | 1,241 | 1,251 | 113,900 | 1,251 |
| 2014-05-20 | 1,271 | 1,283 | 1,251 | 1,265 | 129,100 | 1,265 |
| 2014-05-19 | 1,311 | 1,311 | 1,241 | 1,241 | 202,800 | 1,241 |
| 2014-05-16 | 1,285 | 1,289 | 1,276 | 1,286 | 79,900 | 1,286 |
| 2014-05-15 | 1,272 | 1,291 | 1,265 | 1,282 | 69,000 | 1,282 |
| 2014-05-14 | 1,274 | 1,285 | 1,271 | 1,280 | 117,100 | 1,280 |
| 2014-05-13 | 1,284 | 1,288 | 1,260 | 1,260 | 182,000 | 1,260 |
| 2014-05-12 | 1,276 | 1,284 | 1,254 | 1,258 | 149,300 | 1,258 |
| 2014-05-09 | 1,295 | 1,303 | 1,270 | 1,271 | 182,100 | 1,271 |
| 2014-05-08 | 1,296 | 1,306 | 1,279 | 1,295 | 134,000 | 1,295 |
| 2014-05-07 | 1,305 | 1,312 | 1,271 | 1,275 | 268,100 | 1,275 |
| 2014-05-02 | 1,328 | 1,354 | 1,314 | 1,318 | 199,400 | 1,318 |
| 2014-05-01 | 1,350 | 1,376 | 1,325 | 1,331 | 158,900 | 1,331 |
| 2014-04-30 | 1,381 | 1,392 | 1,342 | 1,358 | 222,500 | 1,358 |
| 2014-04-28 | 1,376 | 1,394 | 1,356 | 1,371 | 143,700 | 1,371 |
| 2014-04-25 | 1,370 | 1,393 | 1,354 | 1,389 | 217,100 | 1,389 |
| 2014-04-24 | 1,344 | 1,380 | 1,340 | 1,376 | 242,000 | 1,376 |
| 2014-04-23 | 1,284 | 1,336 | 1,280 | 1,331 | 308,700 | 1,331 |
| 2014-04-22 | 1,284 | 1,288 | 1,256 | 1,258 | 117,800 | 1,258 |
| 2014-04-21 | 1,276 | 1,283 | 1,262 | 1,271 | 96,200 | 1,271 |
| 2014-04-18 | 1,280 | 1,281 | 1,252 | 1,273 | 150,700 | 1,273 |
| 2014-04-17 | 1,325 | 1,325 | 1,280 | 1,282 | 102,500 | 1,282 |
| 2014-04-16 | 1,280 | 1,301 | 1,262 | 1,270 | 197,400 | 1,270 |
| 2014-04-15 | 1,285 | 1,285 | 1,261 | 1,262 | 88,600 | 1,262 |
| 2014-04-14 | 1,287 | 1,295 | 1,266 | 1,270 | 137,400 | 1,270 |
| 2014-04-11 | 1,269 | 1,289 | 1,262 | 1,272 | 275,500 | 1,272 |
| 2014-04-10 | 1,327 | 1,334 | 1,261 | 1,279 | 233,000 | 1,279 |
| 2014-04-09 | 1,326 | 1,341 | 1,297 | 1,300 | 168,800 | 1,300 |
| 2014-04-08 | 1,371 | 1,377 | 1,322 | 1,327 | 180,500 | 1,327 |
| 2014-04-07 | 1,454 | 1,459 | 1,371 | 1,382 | 201,500 | 1,382 |
| 2014-04-04 | 1,423 | 1,465 | 1,411 | 1,454 | 226,700 | 1,454 |
| 2014-04-03 | 1,403 | 1,442 | 1,381 | 1,423 | 193,700 | 1,423 |
| 2014-04-02 | 1,396 | 1,445 | 1,378 | 1,431 | 277,000 | 1,431 |
| 2014-04-01 | 1,370 | 1,416 | 1,363 | 1,395 | 227,600 | 1,395 |
| 2014-03-31 | 1,380 | 1,402 | 1,338 | 1,397 | 254,100 | 1,397 |
| 2014-03-28 | 1,331 | 1,388 | 1,304 | 1,379 | 313,200 | 1,379 |
| 2014-03-27 | 1,363 | 1,373 | 1,320 | 1,347 | 281,800 | 1,347 |
| 2014-03-26 | 1,391 | 1,392 | 1,356 | 1,379 | 196,400 | 1,379 |
| 2014-03-25 | 1,419 | 1,439 | 1,401 | 1,406 | 144,800 | 1,406 |
| 2014-03-24 | 1,405 | 1,442 | 1,405 | 1,416 | 148,300 | 1,416 |
| 2014-03-20 | 1,432 | 1,432 | 1,400 | 1,405 | 66,000 | 1,405 |
| 2014-03-19 | 1,420 | 1,455 | 1,419 | 1,432 | 107,100 | 1,432 |
| 2014-03-18 | 1,406 | 1,435 | 1,394 | 1,419 | 101,200 | 1,419 |
| 2014-03-17 | 1,380 | 1,407 | 1,372 | 1,380 | 60,200 | 1,380 |
| 2014-03-14 | 1,445 | 1,445 | 1,405 | 1,408 | 100,300 | 1,408 |
| 2014-03-13 | 1,431 | 1,459 | 1,431 | 1,455 | 51,900 | 1,455 |
| 2014-03-12 | 1,432 | 1,452 | 1,426 | 1,449 | 54,800 | 1,449 |
| 2014-03-11 | 1,460 | 1,465 | 1,433 | 1,462 | 60,400 | 1,462 |
| 2014-03-10 | 1,459 | 1,459 | 1,428 | 1,458 | 74,600 | 1,458 |
| 2014-03-07 | 1,459 | 1,465 | 1,433 | 1,448 | 115,000 | 1,448 |
| 2014-03-06 | 1,435 | 1,458 | 1,425 | 1,454 | 156,100 | 1,454 |
| 2014-03-05 | 1,428 | 1,442 | 1,415 | 1,430 | 113,300 | 1,430 |
| 2014-03-04 | 1,411 | 1,429 | 1,381 | 1,428 | 206,100 | 1,428 |
| 2014-03-03 | 1,339 | 1,418 | 1,339 | 1,414 | 294,500 | 1,414 |
| 2014-02-28 | 1,376 | 1,379 | 1,329 | 1,339 | 158,600 | 1,339 |
| 2014-02-27 | 1,370 | 1,380 | 1,347 | 1,366 | 66,400 | 1,366 |
| 2014-02-26 | 1,401 | 1,405 | 1,360 | 1,370 | 94,600 | 1,370 |
| 2014-02-25 | 1,393 | 1,409 | 1,382 | 1,397 | 116,300 | 1,397 |
| 2014-02-24 | 1,367 | 1,380 | 1,349 | 1,380 | 119,300 | 1,380 |
| 2014-02-21 | 1,353 | 1,370 | 1,333 | 1,358 | 136,100 | 1,358 |
| 2014-02-20 | 1,351 | 1,365 | 1,320 | 1,337 | 83,300 | 1,337 |
| 2014-02-19 | 1,338 | 1,360 | 1,332 | 1,346 | 141,500 | 1,346 |
| 2014-02-18 | 1,312 | 1,348 | 1,305 | 1,336 | 170,200 | 1,336 |
| 2014-02-17 | 1,315 | 1,343 | 1,304 | 1,339 | 159,500 | 1,339 |
| 2014-02-14 | 1,326 | 1,331 | 1,302 | 1,308 | 95,700 | 1,308 |
| 2014-02-13 | 1,339 | 1,355 | 1,317 | 1,321 | 144,800 | 1,321 |
| 2014-02-12 | 1,358 | 1,376 | 1,324 | 1,332 | 229,200 | 1,332 |
| 2014-02-10 | 1,361 | 1,372 | 1,342 | 1,366 | 154,200 | 1,366 |
| 2014-02-07 | 1,360 | 1,382 | 1,328 | 1,355 | 202,100 | 1,355 |
| 2014-02-06 | 1,300 | 1,383 | 1,300 | 1,359 | 230,300 | 1,359 |
| 2014-02-05 | 1,341 | 1,357 | 1,288 | 1,305 | 196,000 | 1,305 |
| 2014-02-04 | 1,325 | 1,360 | 1,325 | 1,342 | 290,300 | 1,342 |
| 2014-02-03 | 1,389 | 1,430 | 1,317 | 1,420 | 290,800 | 1,420 |
| 2014-01-31 | 1,385 | 1,398 | 1,370 | 1,393 | 97,100 | 1,393 |
| 2014-01-30 | 1,403 | 1,405 | 1,375 | 1,383 | 125,200 | 1,383 |
| 2014-01-29 | 1,418 | 1,440 | 1,397 | 1,438 | 153,600 | 1,438 |
| 2014-01-28 | 1,390 | 1,434 | 1,364 | 1,418 | 199,300 | 1,418 |
| 2014-01-27 | 1,400 | 1,423 | 1,385 | 1,387 | 188,000 | 1,387 |
| 2014-01-24 | 1,430 | 1,439 | 1,417 | 1,422 | 163,200 | 1,422 |
| 2014-01-23 | 1,466 | 1,472 | 1,435 | 1,435 | 150,100 | 1,435 |
| 2014-01-22 | 1,494 | 1,494 | 1,451 | 1,464 | 167,700 | 1,464 |
| 2014-01-21 | 1,494 | 1,500 | 1,478 | 1,495 | 59,900 | 1,495 |
| 2014-01-20 | 1,486 | 1,489 | 1,473 | 1,486 | 40,500 | 1,486 |
| 2014-01-17 | 1,491 | 1,491 | 1,473 | 1,481 | 68,800 | 1,481 |
| 2014-01-16 | 1,497 | 1,501 | 1,486 | 1,493 | 55,800 | 1,493 |
| 2014-01-15 | 1,493 | 1,499 | 1,475 | 1,495 | 81,900 | 1,495 |
| 2014-01-14 | 1,491 | 1,502 | 1,483 | 1,487 | 64,200 | 1,487 |
| 2014-01-10 | 1,521 | 1,525 | 1,492 | 1,516 | 108,700 | 1,516 |
| 2014-01-09 | 1,513 | 1,521 | 1,495 | 1,520 | 129,400 | 1,520 |
| 2014-01-08 | 1,483 | 1,513 | 1,474 | 1,511 | 127,700 | 1,511 |
| 2014-01-07 | 1,470 | 1,514 | 1,464 | 1,483 | 207,500 | 1,483 |
| 2014-01-06 | 1,477 | 1,479 | 1,443 | 1,464 | 136,100 | 1,464 |
分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株