3591 (株)ワコールホールディングス 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 | 1,225 | 1,229 | 1,220 | 1,222 | 100,000 | 2,444 |
| 2014-12-29 | 1,228 | 1,233 | 1,212 | 1,227 | 123,000 | 2,454 |
| 2014-12-26 | 1,223 | 1,228 | 1,218 | 1,223 | 170,000 | 2,446 |
| 2014-12-25 | 1,227 | 1,227 | 1,217 | 1,223 | 154,000 | 2,446 |
| 2014-12-24 | 1,215 | 1,226 | 1,207 | 1,226 | 370,000 | 2,452 |
| 2014-12-22 | 1,201 | 1,213 | 1,201 | 1,206 | 345,000 | 2,412 |
| 2014-12-19 | 1,218 | 1,218 | 1,195 | 1,204 | 383,000 | 2,408 |
| 2014-12-18 | 1,216 | 1,221 | 1,192 | 1,192 | 431,000 | 2,384 |
| 2014-12-17 | 1,185 | 1,202 | 1,185 | 1,190 | 286,000 | 2,380 |
| 2014-12-16 | 1,185 | 1,199 | 1,184 | 1,195 | 341,000 | 2,390 |
| 2014-12-15 | 1,200 | 1,223 | 1,200 | 1,205 | 269,000 | 2,410 |
| 2014-12-12 | 1,224 | 1,226 | 1,216 | 1,216 | 378,000 | 2,432 |
| 2014-12-11 | 1,201 | 1,223 | 1,201 | 1,214 | 192,000 | 2,428 |
| 2014-12-10 | 1,214 | 1,228 | 1,214 | 1,224 | 286,000 | 2,448 |
| 2014-12-09 | 1,216 | 1,233 | 1,216 | 1,230 | 179,000 | 2,460 |
| 2014-12-08 | 1,239 | 1,240 | 1,229 | 1,234 | 265,000 | 2,468 |
| 2014-12-05 | 1,250 | 1,250 | 1,235 | 1,239 | 220,000 | 2,478 |
| 2014-12-04 | 1,251 | 1,258 | 1,249 | 1,253 | 267,000 | 2,506 |
| 2014-12-03 | 1,242 | 1,260 | 1,240 | 1,251 | 325,000 | 2,502 |
| 2014-12-02 | 1,229 | 1,242 | 1,222 | 1,242 | 323,000 | 2,484 |
| 2014-12-01 | 1,223 | 1,229 | 1,219 | 1,226 | 232,000 | 2,452 |
| 2014-11-28 | 1,207 | 1,220 | 1,207 | 1,219 | 303,000 | 2,438 |
| 2014-11-27 | 1,213 | 1,213 | 1,202 | 1,207 | 187,000 | 2,414 |
| 2014-11-26 | 1,206 | 1,220 | 1,204 | 1,214 | 230,000 | 2,428 |
| 2014-11-25 | 1,228 | 1,228 | 1,206 | 1,218 | 175,000 | 2,436 |
| 2014-11-21 | 1,212 | 1,227 | 1,210 | 1,227 | 281,000 | 2,454 |
| 2014-11-20 | 1,209 | 1,223 | 1,207 | 1,221 | 279,000 | 2,442 |
| 2014-11-19 | 1,209 | 1,213 | 1,203 | 1,205 | 236,000 | 2,410 |
| 2014-11-18 | 1,201 | 1,209 | 1,186 | 1,209 | 263,000 | 2,418 |
| 2014-11-17 | 1,202 | 1,208 | 1,183 | 1,185 | 417,000 | 2,370 |
| 2014-11-14 | 1,211 | 1,221 | 1,205 | 1,217 | 390,000 | 2,434 |
| 2014-11-13 | 1,181 | 1,205 | 1,178 | 1,201 | 508,000 | 2,402 |
| 2014-11-12 | 1,192 | 1,204 | 1,178 | 1,179 | 458,000 | 2,358 |
| 2014-11-11 | 1,165 | 1,191 | 1,164 | 1,189 | 551,000 | 2,378 |
| 2014-11-10 | 1,149 | 1,160 | 1,149 | 1,160 | 247,000 | 2,320 |
| 2014-11-07 | 1,146 | 1,159 | 1,145 | 1,155 | 423,000 | 2,310 |
| 2014-11-06 | 1,148 | 1,152 | 1,140 | 1,145 | 387,000 | 2,290 |
| 2014-11-05 | 1,141 | 1,153 | 1,141 | 1,151 | 443,000 | 2,302 |
| 2014-11-04 | 1,157 | 1,161 | 1,131 | 1,141 | 644,000 | 2,282 |
| 2014-10-31 | 1,123 | 1,159 | 1,116 | 1,155 | 513,000 | 2,310 |
| 2014-10-30 | 1,104 | 1,123 | 1,096 | 1,117 | 380,000 | 2,234 |
| 2014-10-29 | 1,105 | 1,117 | 1,105 | 1,116 | 324,000 | 2,232 |
| 2014-10-28 | 1,097 | 1,105 | 1,096 | 1,104 | 185,000 | 2,208 |
| 2014-10-27 | 1,093 | 1,107 | 1,091 | 1,103 | 165,000 | 2,206 |
| 2014-10-24 | 1,092 | 1,095 | 1,084 | 1,087 | 295,000 | 2,174 |
| 2014-10-23 | 1,071 | 1,081 | 1,069 | 1,079 | 289,000 | 2,158 |
| 2014-10-22 | 1,075 | 1,083 | 1,070 | 1,078 | 397,000 | 2,156 |
| 2014-10-21 | 1,081 | 1,081 | 1,062 | 1,065 | 290,000 | 2,130 |
| 2014-10-20 | 1,079 | 1,081 | 1,069 | 1,074 | 349,000 | 2,148 |
| 2014-10-17 | 1,063 | 1,065 | 1,052 | 1,055 | 366,000 | 2,110 |
| 2014-10-16 | 1,063 | 1,074 | 1,063 | 1,067 | 422,000 | 2,134 |
| 2014-10-15 | 1,076 | 1,085 | 1,076 | 1,081 | 361,000 | 2,162 |
| 2014-10-14 | 1,069 | 1,083 | 1,069 | 1,076 | 494,000 | 2,152 |
| 2014-10-10 | 1,077 | 1,097 | 1,077 | 1,095 | 513,000 | 2,190 |
| 2014-10-09 | 1,083 | 1,108 | 1,081 | 1,091 | 576,000 | 2,182 |
| 2014-10-08 | 1,071 | 1,086 | 1,071 | 1,081 | 354,000 | 2,162 |
| 2014-10-07 | 1,081 | 1,089 | 1,081 | 1,084 | 252,000 | 2,168 |
| 2014-10-06 | 1,080 | 1,087 | 1,078 | 1,082 | 272,000 | 2,164 |
| 2014-10-03 | 1,053 | 1,070 | 1,053 | 1,068 | 328,000 | 2,136 |
| 2014-10-02 | 1,066 | 1,067 | 1,058 | 1,058 | 402,000 | 2,116 |
| 2014-10-01 | 1,066 | 1,083 | 1,066 | 1,078 | 284,000 | 2,156 |
| 2014-09-30 | 1,079 | 1,079 | 1,061 | 1,068 | 309,000 | 2,136 |
| 2014-09-29 | 1,083 | 1,084 | 1,076 | 1,082 | 165,000 | 2,164 |
| 2014-09-26 | 1,072 | 1,081 | 1,069 | 1,079 | 298,000 | 2,158 |
| 2014-09-25 | 1,078 | 1,089 | 1,075 | 1,088 | 585,000 | 2,176 |
| 2014-09-24 | 1,071 | 1,072 | 1,068 | 1,068 | 224,000 | 2,136 |
| 2014-09-22 | 1,080 | 1,081 | 1,071 | 1,074 | 149,000 | 2,148 |
| 2014-09-19 | 1,070 | 1,080 | 1,065 | 1,077 | 282,000 | 2,154 |
| 2014-09-18 | 1,066 | 1,073 | 1,063 | 1,065 | 295,000 | 2,130 |
| 2014-09-17 | 1,063 | 1,064 | 1,061 | 1,063 | 235,000 | 2,126 |
| 2014-09-16 | 1,044 | 1,063 | 1,042 | 1,061 | 361,000 | 2,122 |
| 2014-09-12 | 1,041 | 1,049 | 1,038 | 1,039 | 447,000 | 2,078 |
| 2014-09-11 | 1,044 | 1,045 | 1,033 | 1,036 | 407,000 | 2,072 |
| 2014-09-10 | 1,040 | 1,044 | 1,039 | 1,041 | 457,000 | 2,082 |
| 2014-09-09 | 1,040 | 1,043 | 1,038 | 1,038 | 216,000 | 2,076 |
| 2014-09-08 | 1,046 | 1,050 | 1,037 | 1,039 | 155,000 | 2,078 |
| 2014-09-05 | 1,043 | 1,044 | 1,037 | 1,039 | 126,000 | 2,078 |
| 2014-09-04 | 1,046 | 1,046 | 1,038 | 1,038 | 157,000 | 2,076 |
| 2014-09-03 | 1,050 | 1,050 | 1,041 | 1,042 | 230,000 | 2,084 |
| 2014-09-02 | 1,043 | 1,048 | 1,038 | 1,043 | 119,000 | 2,086 |
| 2014-09-01 | 1,033 | 1,038 | 1,033 | 1,035 | 182,000 | 2,070 |
| 2014-08-29 | 1,034 | 1,037 | 1,030 | 1,033 | 238,000 | 2,066 |
| 2014-08-28 | 1,038 | 1,039 | 1,034 | 1,035 | 246,000 | 2,070 |
| 2014-08-27 | 1,046 | 1,049 | 1,035 | 1,040 | 275,000 | 2,080 |
| 2014-08-26 | 1,052 | 1,053 | 1,041 | 1,042 | 250,000 | 2,084 |
| 2014-08-25 | 1,060 | 1,060 | 1,051 | 1,052 | 147,000 | 2,104 |
| 2014-08-22 | 1,060 | 1,060 | 1,049 | 1,056 | 220,000 | 2,112 |
| 2014-08-21 | 1,053 | 1,055 | 1,049 | 1,055 | 222,000 | 2,110 |
| 2014-08-20 | 1,067 | 1,070 | 1,051 | 1,054 | 256,000 | 2,108 |
| 2014-08-19 | 1,079 | 1,079 | 1,067 | 1,070 | 117,000 | 2,140 |
| 2014-08-18 | 1,078 | 1,078 | 1,066 | 1,069 | 103,000 | 2,138 |
| 2014-08-15 | 1,070 | 1,076 | 1,066 | 1,072 | 146,000 | 2,144 |
| 2014-08-14 | 1,078 | 1,080 | 1,067 | 1,070 | 145,000 | 2,140 |
| 2014-08-13 | 1,081 | 1,081 | 1,071 | 1,077 | 164,000 | 2,154 |
| 2014-08-12 | 1,068 | 1,082 | 1,065 | 1,077 | 275,000 | 2,154 |
| 2014-08-11 | 1,053 | 1,064 | 1,049 | 1,061 | 103,000 | 2,122 |
| 2014-08-08 | 1,058 | 1,061 | 1,046 | 1,046 | 253,000 | 2,092 |
| 2014-08-07 | 1,056 | 1,061 | 1,049 | 1,061 | 165,000 | 2,122 |
| 2014-08-06 | 1,054 | 1,058 | 1,047 | 1,049 | 293,000 | 2,098 |
| 2014-08-05 | 1,057 | 1,068 | 1,056 | 1,057 | 276,000 | 2,114 |
| 2014-08-04 | 1,069 | 1,069 | 1,055 | 1,057 | 352,000 | 2,114 |
| 2014-08-01 | 1,065 | 1,069 | 1,055 | 1,064 | 542,000 | 2,128 |
| 2014-07-31 | 1,098 | 1,104 | 1,093 | 1,095 | 176,000 | 2,190 |
| 2014-07-30 | 1,096 | 1,098 | 1,090 | 1,095 | 206,000 | 2,190 |
| 2014-07-29 | 1,101 | 1,105 | 1,098 | 1,102 | 136,000 | 2,204 |
| 2014-07-28 | 1,103 | 1,113 | 1,100 | 1,108 | 191,000 | 2,216 |
| 2014-07-25 | 1,105 | 1,105 | 1,097 | 1,101 | 146,000 | 2,202 |
| 2014-07-24 | 1,098 | 1,105 | 1,095 | 1,097 | 149,000 | 2,194 |
| 2014-07-23 | 1,099 | 1,099 | 1,091 | 1,095 | 186,000 | 2,190 |
| 2014-07-22 | 1,092 | 1,099 | 1,092 | 1,096 | 130,000 | 2,192 |
| 2014-07-18 | 1,094 | 1,095 | 1,081 | 1,093 | 211,000 | 2,186 |
| 2014-07-17 | 1,095 | 1,100 | 1,092 | 1,096 | 189,000 | 2,192 |
| 2014-07-16 | 1,097 | 1,108 | 1,096 | 1,102 | 237,000 | 2,204 |
| 2014-07-15 | 1,089 | 1,099 | 1,089 | 1,099 | 118,000 | 2,198 |
| 2014-07-14 | 1,089 | 1,097 | 1,088 | 1,095 | 130,000 | 2,190 |
| 2014-07-11 | 1,085 | 1,093 | 1,083 | 1,091 | 266,000 | 2,182 |
| 2014-07-10 | 1,104 | 1,104 | 1,091 | 1,094 | 316,000 | 2,188 |
| 2014-07-09 | 1,093 | 1,105 | 1,093 | 1,104 | 314,000 | 2,208 |
| 2014-07-08 | 1,100 | 1,108 | 1,092 | 1,107 | 342,000 | 2,214 |
| 2014-07-07 | 1,105 | 1,110 | 1,098 | 1,101 | 194,000 | 2,202 |
| 2014-07-04 | 1,101 | 1,110 | 1,097 | 1,108 | 383,000 | 2,216 |
| 2014-07-03 | 1,095 | 1,098 | 1,088 | 1,093 | 238,000 | 2,186 |
| 2014-07-02 | 1,089 | 1,094 | 1,087 | 1,090 | 248,000 | 2,180 |
| 2014-07-01 | 1,099 | 1,105 | 1,094 | 1,095 | 308,000 | 2,190 |
| 2014-06-30 | 1,080 | 1,100 | 1,080 | 1,100 | 286,000 | 2,200 |
| 2014-06-27 | 1,088 | 1,092 | 1,077 | 1,080 | 284,000 | 2,160 |
| 2014-06-26 | 1,098 | 1,105 | 1,095 | 1,095 | 329,000 | 2,190 |
| 2014-06-25 | 1,103 | 1,111 | 1,094 | 1,098 | 426,000 | 2,196 |
| 2014-06-24 | 1,090 | 1,102 | 1,085 | 1,101 | 410,000 | 2,202 |
| 2014-06-23 | 1,093 | 1,096 | 1,088 | 1,091 | 355,000 | 2,182 |
| 2014-06-20 | 1,095 | 1,097 | 1,087 | 1,087 | 467,000 | 2,174 |
| 2014-06-19 | 1,087 | 1,099 | 1,087 | 1,094 | 483,000 | 2,188 |
| 2014-06-18 | 1,083 | 1,087 | 1,082 | 1,084 | 365,000 | 2,168 |
| 2014-06-17 | 1,068 | 1,082 | 1,068 | 1,081 | 510,000 | 2,162 |
| 2014-06-16 | 1,072 | 1,073 | 1,058 | 1,061 | 335,000 | 2,122 |
| 2014-06-13 | 1,057 | 1,072 | 1,057 | 1,068 | 749,000 | 2,136 |
| 2014-06-12 | 1,047 | 1,058 | 1,047 | 1,056 | 459,000 | 2,112 |
| 2014-06-11 | 1,040 | 1,050 | 1,039 | 1,050 | 357,000 | 2,100 |
| 2014-06-10 | 1,029 | 1,042 | 1,029 | 1,040 | 313,000 | 2,080 |
| 2014-06-09 | 1,041 | 1,045 | 1,027 | 1,032 | 369,000 | 2,064 |
| 2014-06-06 | 1,033 | 1,037 | 1,029 | 1,032 | 411,000 | 2,064 |
| 2014-06-05 | 1,044 | 1,047 | 1,035 | 1,038 | 314,000 | 2,076 |
| 2014-06-04 | 1,042 | 1,048 | 1,038 | 1,040 | 305,000 | 2,080 |
| 2014-06-03 | 1,053 | 1,054 | 1,044 | 1,045 | 319,000 | 2,090 |
| 2014-06-02 | 1,048 | 1,053 | 1,043 | 1,049 | 421,000 | 2,098 |
| 2014-05-30 | 1,031 | 1,042 | 1,029 | 1,034 | 437,000 | 2,068 |
| 2014-05-29 | 1,027 | 1,032 | 1,016 | 1,029 | 355,000 | 2,058 |
| 2014-05-28 | 1,031 | 1,035 | 1,026 | 1,028 | 207,000 | 2,056 |
| 2014-05-27 | 1,018 | 1,034 | 1,018 | 1,029 | 268,000 | 2,058 |
| 2014-05-26 | 1,012 | 1,017 | 1,007 | 1,016 | 187,000 | 2,032 |
| 2014-05-23 | 1,017 | 1,017 | 1,005 | 1,006 | 300,000 | 2,012 |
| 2014-05-22 | 1,009 | 1,021 | 1,004 | 1,014 | 295,000 | 2,028 |
| 2014-05-21 | 1,002 | 1,011 | 1,002 | 1,005 | 273,000 | 2,010 |
| 2014-05-20 | 1,018 | 1,018 | 1,008 | 1,009 | 229,000 | 2,018 |
| 2014-05-19 | 1,019 | 1,020 | 1,008 | 1,011 | 252,000 | 2,022 |
| 2014-05-16 | 1,020 | 1,021 | 1,010 | 1,015 | 258,000 | 2,030 |
| 2014-05-15 | 1,030 | 1,035 | 1,016 | 1,034 | 275,000 | 2,068 |
| 2014-05-14 | 1,023 | 1,031 | 1,020 | 1,030 | 191,000 | 2,060 |
| 2014-05-13 | 1,020 | 1,027 | 1,017 | 1,025 | 280,000 | 2,050 |
| 2014-05-12 | 1,020 | 1,027 | 1,014 | 1,014 | 236,000 | 2,028 |
| 2014-05-09 | 1,016 | 1,031 | 1,016 | 1,028 | 349,000 | 2,056 |
| 2014-05-08 | 1,003 | 1,026 | 1,003 | 1,020 | 315,000 | 2,040 |
| 2014-05-07 | 1,015 | 1,015 | 998 | 999 | 397,000 | 1,998 |
| 2014-05-02 | 1,025 | 1,025 | 1,015 | 1,020 | 166,000 | 2,040 |
| 2014-05-01 | 1,008 | 1,025 | 1,006 | 1,025 | 281,000 | 2,050 |
| 2014-04-30 | 1,009 | 1,011 | 999 | 1,007 | 480,000 | 2,014 |
| 2014-04-28 | 1,008 | 1,013 | 1,006 | 1,012 | 149,000 | 2,024 |
| 2014-04-25 | 1,006 | 1,016 | 1,004 | 1,015 | 233,000 | 2,030 |
| 2014-04-24 | 1,007 | 1,012 | 1,002 | 1,005 | 191,000 | 2,010 |
| 2014-04-23 | 1,000 | 1,008 | 998 | 1,008 | 349,000 | 2,016 |
| 2014-04-22 | 1,007 | 1,007 | 996 | 996 | 241,000 | 1,992 |
| 2014-04-21 | 1,001 | 1,007 | 1,001 | 1,002 | 201,000 | 2,004 |
| 2014-04-18 | 1,002 | 1,003 | 995 | 1,002 | 156,000 | 2,004 |
| 2014-04-17 | 1,001 | 1,007 | 997 | 1,001 | 290,000 | 2,002 |
| 2014-04-16 | 999 | 1,002 | 994 | 998 | 299,000 | 1,996 |
| 2014-04-15 | 998 | 1,000 | 992 | 992 | 299,000 | 1,984 |
| 2014-04-14 | 997 | 1,003 | 994 | 994 | 297,000 | 1,988 |
| 2014-04-11 | 1,001 | 1,004 | 992 | 997 | 472,000 | 1,994 |
| 2014-04-10 | 1,013 | 1,020 | 1,003 | 1,004 | 487,000 | 2,008 |
| 2014-04-09 | 1,008 | 1,011 | 998 | 1,000 | 475,000 | 2,000 |
| 2014-04-08 | 1,026 | 1,026 | 1,014 | 1,014 | 357,000 | 2,028 |
| 2014-04-07 | 1,041 | 1,041 | 1,026 | 1,028 | 441,000 | 2,056 |
| 2014-04-04 | 1,041 | 1,052 | 1,041 | 1,046 | 469,000 | 2,092 |
| 2014-04-03 | 1,040 | 1,045 | 1,037 | 1,041 | 342,000 | 2,082 |
| 2014-04-02 | 1,052 | 1,052 | 1,040 | 1,040 | 326,000 | 2,080 |
| 2014-04-01 | 1,054 | 1,060 | 1,039 | 1,046 | 448,000 | 2,092 |
| 2014-03-31 | 1,040 | 1,054 | 1,039 | 1,053 | 506,000 | 2,106 |
| 2014-03-28 | 1,030 | 1,036 | 1,023 | 1,034 | 499,000 | 2,068 |
| 2014-03-27 | 1,006 | 1,033 | 1,000 | 1,029 | 592,000 | 2,058 |
| 2014-03-26 | 1,056 | 1,058 | 1,041 | 1,046 | 668,000 | 2,092 |
| 2014-03-25 | 1,041 | 1,053 | 1,035 | 1,048 | 510,000 | 2,096 |
| 2014-03-24 | 1,034 | 1,047 | 1,033 | 1,042 | 505,000 | 2,084 |
| 2014-03-20 | 1,041 | 1,045 | 1,021 | 1,023 | 616,000 | 2,046 |
| 2014-03-19 | 1,046 | 1,050 | 1,040 | 1,041 | 374,000 | 2,082 |
| 2014-03-18 | 1,052 | 1,052 | 1,040 | 1,044 | 377,000 | 2,088 |
| 2014-03-17 | 1,042 | 1,050 | 1,031 | 1,037 | 412,000 | 2,074 |
| 2014-03-14 | 1,047 | 1,048 | 1,038 | 1,038 | 600,000 | 2,076 |
| 2014-03-13 | 1,061 | 1,068 | 1,056 | 1,067 | 187,000 | 2,134 |
| 2014-03-12 | 1,074 | 1,081 | 1,065 | 1,067 | 282,000 | 2,134 |
| 2014-03-11 | 1,081 | 1,085 | 1,072 | 1,083 | 304,000 | 2,166 |
| 2014-03-10 | 1,086 | 1,091 | 1,077 | 1,078 | 316,000 | 2,156 |
| 2014-03-07 | 1,083 | 1,093 | 1,083 | 1,090 | 289,000 | 2,180 |
| 2014-03-06 | 1,078 | 1,084 | 1,072 | 1,081 | 338,000 | 2,162 |
| 2014-03-05 | 1,082 | 1,092 | 1,078 | 1,078 | 287,000 | 2,156 |
| 2014-03-04 | 1,082 | 1,083 | 1,076 | 1,080 | 269,000 | 2,160 |
| 2014-03-03 | 1,094 | 1,096 | 1,072 | 1,081 | 371,000 | 2,162 |
| 2014-02-28 | 1,081 | 1,083 | 1,073 | 1,081 | 239,000 | 2,162 |
| 2014-02-27 | 1,093 | 1,093 | 1,082 | 1,083 | 199,000 | 2,166 |
| 2014-02-26 | 1,091 | 1,097 | 1,086 | 1,093 | 209,000 | 2,186 |
| 2014-02-25 | 1,096 | 1,102 | 1,093 | 1,100 | 253,000 | 2,200 |
| 2014-02-24 | 1,099 | 1,102 | 1,079 | 1,091 | 309,000 | 2,182 |
| 2014-02-21 | 1,092 | 1,105 | 1,091 | 1,101 | 310,000 | 2,202 |
| 2014-02-20 | 1,090 | 1,093 | 1,073 | 1,081 | 243,000 | 2,162 |
| 2014-02-19 | 1,094 | 1,100 | 1,083 | 1,088 | 262,000 | 2,176 |
| 2014-02-18 | 1,089 | 1,108 | 1,085 | 1,098 | 461,000 | 2,196 |
| 2014-02-17 | 1,061 | 1,086 | 1,059 | 1,083 | 469,000 | 2,166 |
| 2014-02-14 | 1,052 | 1,065 | 1,044 | 1,054 | 445,000 | 2,108 |
| 2014-02-13 | 1,060 | 1,066 | 1,046 | 1,051 | 296,000 | 2,102 |
| 2014-02-12 | 1,057 | 1,066 | 1,053 | 1,056 | 302,000 | 2,112 |
| 2014-02-10 | 1,054 | 1,054 | 1,043 | 1,051 | 199,000 | 2,102 |
| 2014-02-07 | 1,040 | 1,048 | 1,033 | 1,043 | 328,000 | 2,086 |
| 2014-02-06 | 1,025 | 1,029 | 1,013 | 1,020 | 375,000 | 2,040 |
| 2014-02-05 | 1,006 | 1,020 | 1,002 | 1,017 | 460,000 | 2,034 |
| 2014-02-04 | 1,022 | 1,027 | 995 | 996 | 689,000 | 1,992 |
| 2014-02-03 | 1,056 | 1,092 | 1,047 | 1,050 | 376,000 | 2,100 |
| 2014-01-31 | 1,061 | 1,072 | 1,057 | 1,061 | 160,000 | 2,122 |
| 2014-01-30 | 1,071 | 1,075 | 1,058 | 1,061 | 387,000 | 2,122 |
| 2014-01-29 | 1,073 | 1,092 | 1,073 | 1,092 | 269,000 | 2,184 |
| 2014-01-28 | 1,070 | 1,073 | 1,060 | 1,060 | 311,000 | 2,120 |
| 2014-01-27 | 1,071 | 1,073 | 1,063 | 1,066 | 312,000 | 2,132 |
| 2014-01-24 | 1,095 | 1,095 | 1,085 | 1,089 | 312,000 | 2,178 |
| 2014-01-23 | 1,114 | 1,119 | 1,100 | 1,100 | 315,000 | 2,200 |
| 2014-01-22 | 1,111 | 1,116 | 1,094 | 1,104 | 204,000 | 2,208 |
| 2014-01-21 | 1,114 | 1,120 | 1,110 | 1,111 | 179,000 | 2,222 |
| 2014-01-20 | 1,123 | 1,123 | 1,108 | 1,110 | 223,000 | 2,220 |
| 2014-01-17 | 1,103 | 1,120 | 1,100 | 1,118 | 399,000 | 2,236 |
| 2014-01-16 | 1,091 | 1,104 | 1,089 | 1,100 | 400,000 | 2,200 |
| 2014-01-15 | 1,080 | 1,086 | 1,068 | 1,084 | 332,000 | 2,168 |
| 2014-01-14 | 1,078 | 1,081 | 1,071 | 1,072 | 349,000 | 2,144 |
| 2014-01-10 | 1,078 | 1,085 | 1,067 | 1,079 | 436,000 | 2,158 |
| 2014-01-09 | 1,074 | 1,074 | 1,066 | 1,073 | 286,000 | 2,146 |
| 2014-01-08 | 1,070 | 1,074 | 1,061 | 1,074 | 228,000 | 2,148 |
| 2014-01-07 | 1,071 | 1,073 | 1,060 | 1,062 | 296,000 | 2,124 |
| 2014-01-06 | 1,077 | 1,082 | 1,066 | 1,068 | 417,000 | 2,136 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
