3421 (株)稲葉製作所 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 | 1,334 | 1,341 | 1,326 | 1,334 | 31,400 | 1,334 |
| 2014-12-29 | 1,335 | 1,335 | 1,320 | 1,332 | 37,000 | 1,332 |
| 2014-12-26 | 1,305 | 1,325 | 1,305 | 1,324 | 32,400 | 1,324 |
| 2014-12-25 | 1,307 | 1,309 | 1,303 | 1,305 | 26,400 | 1,305 |
| 2014-12-24 | 1,315 | 1,319 | 1,306 | 1,311 | 39,000 | 1,311 |
| 2014-12-22 | 1,312 | 1,314 | 1,305 | 1,313 | 23,400 | 1,313 |
| 2014-12-19 | 1,317 | 1,317 | 1,310 | 1,314 | 17,400 | 1,314 |
| 2014-12-18 | 1,302 | 1,318 | 1,298 | 1,314 | 21,800 | 1,314 |
| 2014-12-17 | 1,320 | 1,321 | 1,285 | 1,286 | 43,300 | 1,286 |
| 2014-12-16 | 1,313 | 1,314 | 1,300 | 1,303 | 35,600 | 1,303 |
| 2014-12-15 | 1,314 | 1,322 | 1,310 | 1,315 | 35,700 | 1,315 |
| 2014-12-12 | 1,349 | 1,349 | 1,326 | 1,337 | 39,300 | 1,337 |
| 2014-12-11 | 1,356 | 1,374 | 1,350 | 1,354 | 18,900 | 1,354 |
| 2014-12-10 | 1,370 | 1,376 | 1,356 | 1,363 | 24,500 | 1,363 |
| 2014-12-09 | 1,374 | 1,378 | 1,370 | 1,370 | 21,600 | 1,370 |
| 2014-12-08 | 1,376 | 1,379 | 1,372 | 1,374 | 23,500 | 1,374 |
| 2014-12-05 | 1,363 | 1,370 | 1,356 | 1,370 | 24,900 | 1,370 |
| 2014-12-04 | 1,356 | 1,363 | 1,355 | 1,359 | 14,500 | 1,359 |
| 2014-12-03 | 1,353 | 1,360 | 1,351 | 1,356 | 16,700 | 1,356 |
| 2014-12-02 | 1,334 | 1,350 | 1,333 | 1,349 | 14,900 | 1,349 |
| 2014-12-01 | 1,347 | 1,349 | 1,332 | 1,341 | 39,600 | 1,341 |
| 2014-11-28 | 1,325 | 1,337 | 1,325 | 1,332 | 20,400 | 1,332 |
| 2014-11-27 | 1,343 | 1,345 | 1,326 | 1,326 | 21,200 | 1,326 |
| 2014-11-26 | 1,353 | 1,359 | 1,340 | 1,340 | 27,500 | 1,340 |
| 2014-11-25 | 1,352 | 1,365 | 1,351 | 1,353 | 26,600 | 1,353 |
| 2014-11-21 | 1,361 | 1,367 | 1,350 | 1,352 | 17,400 | 1,352 |
| 2014-11-20 | 1,370 | 1,383 | 1,360 | 1,360 | 24,600 | 1,360 |
| 2014-11-19 | 1,390 | 1,393 | 1,368 | 1,368 | 20,400 | 1,368 |
| 2014-11-18 | 1,366 | 1,385 | 1,366 | 1,385 | 13,900 | 1,385 |
| 2014-11-17 | 1,380 | 1,387 | 1,366 | 1,373 | 30,900 | 1,373 |
| 2014-11-14 | 1,398 | 1,398 | 1,364 | 1,367 | 37,600 | 1,367 |
| 2014-11-13 | 1,379 | 1,395 | 1,375 | 1,393 | 23,100 | 1,393 |
| 2014-11-12 | 1,397 | 1,400 | 1,367 | 1,371 | 32,700 | 1,371 |
| 2014-11-11 | 1,390 | 1,396 | 1,389 | 1,394 | 16,200 | 1,394 |
| 2014-11-10 | 1,383 | 1,397 | 1,383 | 1,389 | 26,100 | 1,389 |
| 2014-11-07 | 1,375 | 1,388 | 1,375 | 1,386 | 17,700 | 1,386 |
| 2014-11-06 | 1,388 | 1,390 | 1,374 | 1,379 | 33,100 | 1,379 |
| 2014-11-05 | 1,375 | 1,387 | 1,372 | 1,379 | 29,200 | 1,379 |
| 2014-11-04 | 1,380 | 1,398 | 1,366 | 1,369 | 47,400 | 1,369 |
| 2014-10-31 | 1,350 | 1,361 | 1,342 | 1,357 | 34,800 | 1,357 |
| 2014-10-30 | 1,350 | 1,353 | 1,329 | 1,341 | 26,000 | 1,341 |
| 2014-10-29 | 1,349 | 1,349 | 1,328 | 1,344 | 20,400 | 1,344 |
| 2014-10-28 | 1,340 | 1,368 | 1,326 | 1,327 | 46,500 | 1,327 |
| 2014-10-27 | 1,294 | 1,338 | 1,294 | 1,330 | 32,400 | 1,330 |
| 2014-10-24 | 1,318 | 1,318 | 1,293 | 1,294 | 14,000 | 1,294 |
| 2014-10-23 | 1,321 | 1,321 | 1,298 | 1,299 | 10,800 | 1,299 |
| 2014-10-22 | 1,276 | 1,317 | 1,276 | 1,310 | 22,900 | 1,310 |
| 2014-10-21 | 1,327 | 1,327 | 1,274 | 1,274 | 27,500 | 1,274 |
| 2014-10-20 | 1,303 | 1,316 | 1,290 | 1,304 | 18,600 | 1,304 |
| 2014-10-17 | 1,270 | 1,299 | 1,267 | 1,271 | 30,300 | 1,271 |
| 2014-10-16 | 1,279 | 1,309 | 1,269 | 1,271 | 36,000 | 1,271 |
| 2014-10-15 | 1,281 | 1,327 | 1,275 | 1,309 | 50,000 | 1,309 |
| 2014-10-14 | 1,269 | 1,300 | 1,265 | 1,278 | 39,400 | 1,278 |
| 2014-10-10 | 1,291 | 1,296 | 1,276 | 1,282 | 21,000 | 1,282 |
| 2014-10-09 | 1,302 | 1,317 | 1,296 | 1,296 | 18,100 | 1,296 |
| 2014-10-08 | 1,321 | 1,322 | 1,294 | 1,296 | 52,600 | 1,296 |
| 2014-10-07 | 1,344 | 1,347 | 1,325 | 1,326 | 32,000 | 1,326 |
| 2014-10-06 | 1,335 | 1,350 | 1,330 | 1,345 | 20,600 | 1,345 |
| 2014-10-03 | 1,325 | 1,342 | 1,325 | 1,334 | 16,100 | 1,334 |
| 2014-10-02 | 1,342 | 1,348 | 1,324 | 1,324 | 32,400 | 1,324 |
| 2014-10-01 | 1,338 | 1,357 | 1,334 | 1,343 | 35,300 | 1,343 |
| 2014-09-30 | 1,340 | 1,343 | 1,327 | 1,329 | 31,700 | 1,329 |
| 2014-09-29 | 1,346 | 1,348 | 1,341 | 1,341 | 12,200 | 1,341 |
| 2014-09-26 | 1,342 | 1,348 | 1,339 | 1,341 | 21,000 | 1,341 |
| 2014-09-25 | 1,340 | 1,348 | 1,336 | 1,346 | 40,600 | 1,346 |
| 2014-09-24 | 1,336 | 1,342 | 1,332 | 1,342 | 38,400 | 1,342 |
| 2014-09-22 | 1,334 | 1,340 | 1,334 | 1,334 | 28,000 | 1,334 |
| 2014-09-19 | 1,341 | 1,345 | 1,333 | 1,337 | 48,200 | 1,337 |
| 2014-09-18 | 1,339 | 1,343 | 1,331 | 1,340 | 37,400 | 1,340 |
| 2014-09-17 | 1,340 | 1,348 | 1,332 | 1,337 | 49,400 | 1,337 |
| 2014-09-16 | 1,378 | 1,379 | 1,324 | 1,333 | 140,400 | 1,333 |
| 2014-09-12 | 1,373 | 1,395 | 1,373 | 1,391 | 36,500 | 1,391 |
| 2014-09-11 | 1,387 | 1,389 | 1,370 | 1,374 | 31,800 | 1,374 |
| 2014-09-10 | 1,394 | 1,394 | 1,384 | 1,387 | 27,000 | 1,387 |
| 2014-09-09 | 1,389 | 1,398 | 1,377 | 1,389 | 42,800 | 1,389 |
| 2014-09-08 | 1,400 | 1,406 | 1,366 | 1,366 | 59,900 | 1,366 |
| 2014-09-05 | 1,404 | 1,443 | 1,386 | 1,394 | 178,400 | 1,394 |
| 2014-09-04 | 1,372 | 1,373 | 1,356 | 1,356 | 28,300 | 1,356 |
| 2014-09-03 | 1,378 | 1,382 | 1,372 | 1,375 | 33,200 | 1,375 |
| 2014-09-02 | 1,375 | 1,389 | 1,370 | 1,376 | 27,800 | 1,376 |
| 2014-09-01 | 1,362 | 1,380 | 1,362 | 1,377 | 24,700 | 1,377 |
| 2014-08-29 | 1,368 | 1,373 | 1,361 | 1,362 | 13,700 | 1,362 |
| 2014-08-28 | 1,394 | 1,394 | 1,363 | 1,367 | 39,600 | 1,367 |
| 2014-08-27 | 1,415 | 1,415 | 1,388 | 1,394 | 34,000 | 1,394 |
| 2014-08-26 | 1,399 | 1,410 | 1,395 | 1,408 | 19,300 | 1,408 |
| 2014-08-25 | 1,417 | 1,417 | 1,389 | 1,393 | 34,500 | 1,393 |
| 2014-08-22 | 1,416 | 1,417 | 1,395 | 1,405 | 21,000 | 1,405 |
| 2014-08-21 | 1,411 | 1,424 | 1,409 | 1,423 | 27,300 | 1,423 |
| 2014-08-20 | 1,409 | 1,419 | 1,408 | 1,418 | 31,100 | 1,418 |
| 2014-08-19 | 1,412 | 1,414 | 1,395 | 1,403 | 24,800 | 1,403 |
| 2014-08-18 | 1,418 | 1,426 | 1,411 | 1,415 | 29,900 | 1,415 |
| 2014-08-15 | 1,410 | 1,418 | 1,402 | 1,417 | 17,800 | 1,417 |
| 2014-08-14 | 1,412 | 1,418 | 1,403 | 1,408 | 19,900 | 1,408 |
| 2014-08-13 | 1,411 | 1,424 | 1,401 | 1,415 | 31,400 | 1,415 |
| 2014-08-12 | 1,384 | 1,413 | 1,384 | 1,410 | 46,500 | 1,410 |
| 2014-08-11 | 1,378 | 1,396 | 1,375 | 1,393 | 48,700 | 1,393 |
| 2014-08-08 | 1,391 | 1,399 | 1,367 | 1,367 | 38,300 | 1,367 |
| 2014-08-07 | 1,404 | 1,408 | 1,392 | 1,403 | 33,600 | 1,403 |
| 2014-08-06 | 1,408 | 1,410 | 1,392 | 1,397 | 33,900 | 1,397 |
| 2014-08-05 | 1,399 | 1,420 | 1,396 | 1,411 | 53,600 | 1,411 |
| 2014-08-04 | 1,411 | 1,414 | 1,395 | 1,395 | 39,500 | 1,395 |
| 2014-08-01 | 1,405 | 1,426 | 1,405 | 1,422 | 50,800 | 1,422 |
| 2014-07-31 | 1,433 | 1,446 | 1,420 | 1,435 | 87,700 | 1,435 |
| 2014-07-30 | 1,437 | 1,437 | 1,402 | 1,433 | 104,900 | 1,433 |
| 2014-07-29 | 1,400 | 1,438 | 1,391 | 1,437 | 260,900 | 1,437 |
| 2014-07-28 | 1,456 | 1,459 | 1,438 | 1,439 | 267,000 | 1,439 |
| 2014-07-25 | 1,449 | 1,472 | 1,449 | 1,469 | 131,400 | 1,469 |
| 2014-07-24 | 1,446 | 1,452 | 1,442 | 1,449 | 83,700 | 1,449 |
| 2014-07-23 | 1,443 | 1,449 | 1,442 | 1,446 | 51,900 | 1,446 |
| 2014-07-22 | 1,440 | 1,446 | 1,438 | 1,442 | 46,300 | 1,442 |
| 2014-07-18 | 1,436 | 1,437 | 1,422 | 1,437 | 51,700 | 1,437 |
| 2014-07-17 | 1,436 | 1,449 | 1,430 | 1,446 | 68,800 | 1,446 |
| 2014-07-16 | 1,443 | 1,443 | 1,430 | 1,430 | 71,700 | 1,430 |
| 2014-07-15 | 1,445 | 1,446 | 1,432 | 1,437 | 59,200 | 1,437 |
| 2014-07-14 | 1,435 | 1,446 | 1,423 | 1,444 | 66,900 | 1,444 |
| 2014-07-11 | 1,430 | 1,439 | 1,413 | 1,420 | 130,700 | 1,420 |
| 2014-07-10 | 1,460 | 1,469 | 1,447 | 1,447 | 118,800 | 1,447 |
| 2014-07-09 | 1,477 | 1,486 | 1,467 | 1,470 | 94,200 | 1,470 |
| 2014-07-08 | 1,485 | 1,494 | 1,476 | 1,489 | 99,200 | 1,489 |
| 2014-07-07 | 1,499 | 1,514 | 1,495 | 1,495 | 89,600 | 1,495 |
| 2014-07-04 | 1,520 | 1,523 | 1,485 | 1,508 | 110,800 | 1,508 |
| 2014-07-03 | 1,518 | 1,522 | 1,510 | 1,513 | 74,300 | 1,513 |
| 2014-07-02 | 1,500 | 1,511 | 1,496 | 1,510 | 89,000 | 1,510 |
| 2014-07-01 | 1,497 | 1,509 | 1,487 | 1,493 | 116,300 | 1,493 |
| 2014-06-30 | 1,439 | 1,500 | 1,439 | 1,499 | 127,500 | 1,499 |
| 2014-06-27 | 1,480 | 1,482 | 1,407 | 1,465 | 184,100 | 1,465 |
| 2014-06-26 | 1,445 | 1,466 | 1,445 | 1,466 | 88,900 | 1,466 |
| 2014-06-25 | 1,432 | 1,443 | 1,430 | 1,443 | 60,100 | 1,443 |
| 2014-06-24 | 1,425 | 1,435 | 1,418 | 1,432 | 66,700 | 1,432 |
| 2014-06-23 | 1,397 | 1,428 | 1,392 | 1,428 | 104,600 | 1,428 |
| 2014-06-20 | 1,397 | 1,398 | 1,379 | 1,387 | 50,900 | 1,387 |
| 2014-06-19 | 1,390 | 1,396 | 1,386 | 1,396 | 70,800 | 1,396 |
| 2014-06-18 | 1,370 | 1,384 | 1,370 | 1,384 | 55,800 | 1,384 |
| 2014-06-17 | 1,379 | 1,382 | 1,363 | 1,366 | 61,500 | 1,366 |
| 2014-06-16 | 1,384 | 1,385 | 1,365 | 1,375 | 74,600 | 1,375 |
| 2014-06-13 | 1,340 | 1,356 | 1,334 | 1,356 | 77,800 | 1,356 |
| 2014-06-12 | 1,334 | 1,338 | 1,330 | 1,333 | 41,900 | 1,333 |
| 2014-06-11 | 1,330 | 1,340 | 1,328 | 1,338 | 31,600 | 1,338 |
| 2014-06-10 | 1,343 | 1,345 | 1,327 | 1,338 | 78,100 | 1,338 |
| 2014-06-09 | 1,335 | 1,352 | 1,329 | 1,342 | 217,900 | 1,342 |
| 2014-06-06 | 1,292 | 1,295 | 1,291 | 1,295 | 18,000 | 1,295 |
| 2014-06-05 | 1,292 | 1,295 | 1,289 | 1,291 | 10,700 | 1,291 |
| 2014-06-04 | 1,296 | 1,296 | 1,289 | 1,291 | 19,800 | 1,291 |
| 2014-06-03 | 1,294 | 1,296 | 1,290 | 1,293 | 20,100 | 1,293 |
| 2014-06-02 | 1,289 | 1,294 | 1,281 | 1,284 | 36,000 | 1,284 |
| 2014-05-30 | 1,296 | 1,297 | 1,284 | 1,289 | 22,900 | 1,289 |
| 2014-05-29 | 1,298 | 1,298 | 1,284 | 1,284 | 18,700 | 1,284 |
| 2014-05-28 | 1,286 | 1,295 | 1,286 | 1,293 | 17,000 | 1,293 |
| 2014-05-27 | 1,289 | 1,293 | 1,286 | 1,287 | 12,700 | 1,287 |
| 2014-05-26 | 1,285 | 1,285 | 1,272 | 1,285 | 17,300 | 1,285 |
| 2014-05-23 | 1,259 | 1,287 | 1,258 | 1,275 | 13,000 | 1,275 |
| 2014-05-22 | 1,249 | 1,260 | 1,245 | 1,255 | 8,800 | 1,255 |
| 2014-05-21 | 1,251 | 1,255 | 1,240 | 1,241 | 15,400 | 1,241 |
| 2014-05-20 | 1,260 | 1,265 | 1,250 | 1,260 | 9,500 | 1,260 |
| 2014-05-19 | 1,252 | 1,275 | 1,252 | 1,252 | 28,300 | 1,252 |
| 2014-05-16 | 1,277 | 1,294 | 1,272 | 1,278 | 23,800 | 1,278 |
| 2014-05-15 | 1,298 | 1,298 | 1,293 | 1,294 | 13,000 | 1,294 |
| 2014-05-14 | 1,292 | 1,297 | 1,292 | 1,297 | 14,100 | 1,297 |
| 2014-05-13 | 1,290 | 1,295 | 1,290 | 1,292 | 9,100 | 1,292 |
| 2014-05-12 | 1,297 | 1,297 | 1,289 | 1,289 | 9,600 | 1,289 |
| 2014-05-09 | 1,292 | 1,295 | 1,289 | 1,291 | 15,800 | 1,291 |
| 2014-05-08 | 1,287 | 1,295 | 1,286 | 1,289 | 15,500 | 1,289 |
| 2014-05-07 | 1,291 | 1,294 | 1,285 | 1,286 | 20,000 | 1,286 |
| 2014-05-02 | 1,295 | 1,295 | 1,287 | 1,295 | 14,700 | 1,295 |
| 2014-05-01 | 1,285 | 1,296 | 1,285 | 1,294 | 20,300 | 1,294 |
| 2014-04-30 | 1,294 | 1,297 | 1,289 | 1,294 | 11,600 | 1,294 |
| 2014-04-28 | 1,295 | 1,297 | 1,289 | 1,293 | 9,100 | 1,293 |
| 2014-04-25 | 1,285 | 1,297 | 1,285 | 1,295 | 26,800 | 1,295 |
| 2014-04-24 | 1,290 | 1,293 | 1,277 | 1,285 | 21,400 | 1,285 |
| 2014-04-23 | 1,283 | 1,290 | 1,280 | 1,289 | 12,100 | 1,289 |
| 2014-04-22 | 1,295 | 1,295 | 1,280 | 1,283 | 14,100 | 1,283 |
| 2014-04-21 | 1,290 | 1,294 | 1,284 | 1,285 | 11,000 | 1,285 |
| 2014-04-18 | 1,287 | 1,290 | 1,280 | 1,287 | 10,800 | 1,287 |
| 2014-04-17 | 1,290 | 1,294 | 1,282 | 1,287 | 10,400 | 1,287 |
| 2014-04-16 | 1,289 | 1,290 | 1,281 | 1,290 | 11,800 | 1,290 |
| 2014-04-15 | 1,285 | 1,294 | 1,282 | 1,289 | 38,100 | 1,289 |
| 2014-04-14 | 1,252 | 1,269 | 1,252 | 1,266 | 18,700 | 1,266 |
| 2014-04-11 | 1,259 | 1,259 | 1,240 | 1,245 | 14,900 | 1,245 |
| 2014-04-10 | 1,273 | 1,279 | 1,256 | 1,256 | 24,100 | 1,256 |
| 2014-04-09 | 1,280 | 1,280 | 1,255 | 1,255 | 25,200 | 1,255 |
| 2014-04-08 | 1,290 | 1,290 | 1,274 | 1,282 | 21,400 | 1,282 |
| 2014-04-07 | 1,290 | 1,293 | 1,281 | 1,281 | 17,900 | 1,281 |
| 2014-04-04 | 1,287 | 1,294 | 1,275 | 1,279 | 17,700 | 1,279 |
| 2014-04-03 | 1,302 | 1,302 | 1,285 | 1,288 | 26,400 | 1,288 |
| 2014-04-02 | 1,303 | 1,303 | 1,292 | 1,294 | 25,700 | 1,294 |
| 2014-04-01 | 1,296 | 1,304 | 1,292 | 1,303 | 47,900 | 1,303 |
| 2014-03-31 | 1,296 | 1,297 | 1,290 | 1,296 | 54,500 | 1,296 |
| 2014-03-28 | 1,258 | 1,294 | 1,254 | 1,294 | 62,600 | 1,294 |
| 2014-03-27 | 1,248 | 1,257 | 1,233 | 1,254 | 26,000 | 1,254 |
| 2014-03-26 | 1,238 | 1,248 | 1,238 | 1,248 | 24,600 | 1,248 |
| 2014-03-25 | 1,240 | 1,247 | 1,221 | 1,238 | 25,900 | 1,238 |
| 2014-03-24 | 1,190 | 1,241 | 1,190 | 1,232 | 38,600 | 1,232 |
| 2014-03-20 | 1,180 | 1,204 | 1,180 | 1,195 | 27,100 | 1,195 |
| 2014-03-19 | 1,156 | 1,184 | 1,156 | 1,178 | 21,300 | 1,178 |
| 2014-03-18 | 1,178 | 1,190 | 1,165 | 1,170 | 26,500 | 1,170 |
| 2014-03-17 | 1,195 | 1,198 | 1,146 | 1,147 | 55,800 | 1,147 |
| 2014-03-14 | 1,222 | 1,223 | 1,197 | 1,198 | 39,600 | 1,198 |
| 2014-03-13 | 1,215 | 1,224 | 1,212 | 1,220 | 21,500 | 1,220 |
| 2014-03-12 | 1,251 | 1,257 | 1,196 | 1,212 | 59,200 | 1,212 |
| 2014-03-11 | 1,242 | 1,254 | 1,230 | 1,249 | 21,300 | 1,249 |
| 2014-03-10 | 1,255 | 1,255 | 1,220 | 1,244 | 31,900 | 1,244 |
| 2014-03-07 | 1,250 | 1,259 | 1,248 | 1,251 | 15,500 | 1,251 |
| 2014-03-06 | 1,248 | 1,256 | 1,247 | 1,254 | 13,200 | 1,254 |
| 2014-03-05 | 1,257 | 1,257 | 1,240 | 1,250 | 12,800 | 1,250 |
| 2014-03-04 | 1,237 | 1,256 | 1,230 | 1,255 | 22,200 | 1,255 |
| 2014-03-03 | 1,211 | 1,250 | 1,204 | 1,246 | 29,200 | 1,246 |
| 2014-02-28 | 1,234 | 1,238 | 1,201 | 1,227 | 29,900 | 1,227 |
| 2014-02-27 | 1,224 | 1,240 | 1,218 | 1,234 | 28,500 | 1,234 |
| 2014-02-26 | 1,230 | 1,235 | 1,219 | 1,227 | 13,400 | 1,227 |
| 2014-02-25 | 1,227 | 1,236 | 1,226 | 1,231 | 5,900 | 1,231 |
| 2014-02-24 | 1,237 | 1,243 | 1,222 | 1,230 | 13,200 | 1,230 |
| 2014-02-21 | 1,238 | 1,238 | 1,225 | 1,237 | 11,200 | 1,237 |
| 2014-02-20 | 1,235 | 1,237 | 1,223 | 1,224 | 14,900 | 1,224 |
| 2014-02-19 | 1,232 | 1,239 | 1,221 | 1,235 | 10,500 | 1,235 |
| 2014-02-18 | 1,234 | 1,236 | 1,210 | 1,232 | 22,600 | 1,232 |
| 2014-02-17 | 1,215 | 1,234 | 1,197 | 1,229 | 20,400 | 1,229 |
| 2014-02-14 | 1,207 | 1,212 | 1,182 | 1,195 | 21,000 | 1,195 |
| 2014-02-13 | 1,229 | 1,234 | 1,203 | 1,205 | 14,500 | 1,205 |
| 2014-02-12 | 1,215 | 1,239 | 1,215 | 1,229 | 13,300 | 1,229 |
| 2014-02-10 | 1,196 | 1,221 | 1,196 | 1,214 | 21,500 | 1,214 |
| 2014-02-07 | 1,165 | 1,194 | 1,165 | 1,193 | 15,200 | 1,193 |
| 2014-02-06 | 1,128 | 1,170 | 1,128 | 1,160 | 21,300 | 1,160 |
| 2014-02-05 | 1,143 | 1,159 | 1,121 | 1,131 | 36,300 | 1,131 |
| 2014-02-04 | 1,184 | 1,184 | 1,124 | 1,124 | 72,500 | 1,124 |
| 2014-02-03 | 1,215 | 1,218 | 1,204 | 1,204 | 37,100 | 1,204 |
| 2014-01-31 | 1,239 | 1,242 | 1,211 | 1,222 | 36,000 | 1,222 |
| 2014-01-30 | 1,247 | 1,247 | 1,224 | 1,228 | 58,900 | 1,228 |
| 2014-01-29 | 1,247 | 1,251 | 1,238 | 1,250 | 65,900 | 1,250 |
| 2014-01-28 | 1,255 | 1,260 | 1,253 | 1,253 | 68,900 | 1,253 |
| 2014-01-27 | 1,273 | 1,275 | 1,255 | 1,255 | 78,100 | 1,255 |
| 2014-01-24 | 1,289 | 1,289 | 1,272 | 1,279 | 65,900 | 1,279 |
| 2014-01-23 | 1,292 | 1,298 | 1,291 | 1,291 | 51,600 | 1,291 |
| 2014-01-22 | 1,296 | 1,299 | 1,291 | 1,297 | 40,100 | 1,297 |
| 2014-01-21 | 1,302 | 1,302 | 1,294 | 1,296 | 49,000 | 1,296 |
| 2014-01-20 | 1,297 | 1,300 | 1,296 | 1,300 | 33,500 | 1,300 |
| 2014-01-17 | 1,300 | 1,300 | 1,295 | 1,297 | 24,500 | 1,297 |
| 2014-01-16 | 1,296 | 1,302 | 1,295 | 1,296 | 28,100 | 1,296 |
| 2014-01-15 | 1,300 | 1,300 | 1,292 | 1,297 | 31,300 | 1,297 |
| 2014-01-14 | 1,296 | 1,298 | 1,293 | 1,293 | 36,300 | 1,293 |
| 2014-01-10 | 1,299 | 1,302 | 1,295 | 1,297 | 45,400 | 1,297 |
| 2014-01-09 | 1,301 | 1,305 | 1,297 | 1,301 | 30,100 | 1,301 |
| 2014-01-08 | 1,302 | 1,306 | 1,297 | 1,300 | 57,000 | 1,300 |
| 2014-01-07 | 1,306 | 1,309 | 1,298 | 1,298 | 44,400 | 1,298 |
| 2014-01-06 | 1,295 | 1,310 | 1,295 | 1,303 | 59,600 | 1,303 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
