4238 ミライアル(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 | 1,706 | 1,724 | 1,696 | 1,696 | 26,700 | 1,696 |
| 2014-12-29 | 1,746 | 1,746 | 1,710 | 1,721 | 11,200 | 1,721 |
| 2014-12-26 | 1,700 | 1,761 | 1,700 | 1,746 | 7,900 | 1,746 |
| 2014-12-25 | 1,707 | 1,718 | 1,698 | 1,698 | 13,700 | 1,698 |
| 2014-12-24 | 1,750 | 1,750 | 1,716 | 1,733 | 8,800 | 1,733 |
| 2014-12-22 | 1,755 | 1,761 | 1,687 | 1,730 | 27,700 | 1,730 |
| 2014-12-19 | 1,768 | 1,778 | 1,727 | 1,765 | 10,600 | 1,765 |
| 2014-12-18 | 1,750 | 1,751 | 1,689 | 1,695 | 8,900 | 1,695 |
| 2014-12-17 | 1,688 | 1,755 | 1,686 | 1,713 | 12,100 | 1,713 |
| 2014-12-16 | 1,741 | 1,773 | 1,700 | 1,700 | 15,100 | 1,700 |
| 2014-12-15 | 1,702 | 1,821 | 1,702 | 1,782 | 13,900 | 1,782 |
| 2014-12-12 | 1,753 | 1,770 | 1,731 | 1,732 | 14,400 | 1,732 |
| 2014-12-11 | 1,745 | 1,770 | 1,745 | 1,753 | 11,600 | 1,753 |
| 2014-12-10 | 1,802 | 1,835 | 1,769 | 1,789 | 18,000 | 1,789 |
| 2014-12-09 | 1,880 | 1,899 | 1,829 | 1,842 | 57,400 | 1,842 |
| 2014-12-08 | 1,812 | 1,876 | 1,812 | 1,874 | 48,200 | 1,874 |
| 2014-12-05 | 1,774 | 1,798 | 1,766 | 1,797 | 8,700 | 1,797 |
| 2014-12-04 | 1,766 | 1,788 | 1,760 | 1,788 | 6,900 | 1,788 |
| 2014-12-03 | 1,768 | 1,791 | 1,764 | 1,778 | 8,800 | 1,778 |
| 2014-12-02 | 1,775 | 1,777 | 1,758 | 1,777 | 16,500 | 1,777 |
| 2014-12-01 | 1,745 | 1,777 | 1,735 | 1,774 | 18,500 | 1,774 |
| 2014-11-28 | 1,708 | 1,745 | 1,683 | 1,743 | 18,400 | 1,743 |
| 2014-11-27 | 1,729 | 1,729 | 1,676 | 1,695 | 10,200 | 1,695 |
| 2014-11-26 | 1,732 | 1,732 | 1,706 | 1,720 | 5,000 | 1,720 |
| 2014-11-25 | 1,730 | 1,739 | 1,702 | 1,737 | 4,800 | 1,737 |
| 2014-11-21 | 1,760 | 1,760 | 1,712 | 1,734 | 14,000 | 1,734 |
| 2014-11-20 | 1,765 | 1,765 | 1,735 | 1,740 | 3,500 | 1,740 |
| 2014-11-19 | 1,763 | 1,763 | 1,734 | 1,734 | 3,600 | 1,734 |
| 2014-11-18 | 1,717 | 1,767 | 1,717 | 1,764 | 6,700 | 1,764 |
| 2014-11-17 | 1,746 | 1,750 | 1,717 | 1,717 | 5,200 | 1,717 |
| 2014-11-14 | 1,755 | 1,767 | 1,747 | 1,765 | 7,000 | 1,765 |
| 2014-11-13 | 1,718 | 1,756 | 1,718 | 1,751 | 10,900 | 1,751 |
| 2014-11-12 | 1,753 | 1,773 | 1,700 | 1,743 | 12,600 | 1,743 |
| 2014-11-11 | 1,703 | 1,755 | 1,703 | 1,744 | 35,200 | 1,744 |
| 2014-11-10 | 1,721 | 1,734 | 1,659 | 1,706 | 6,900 | 1,706 |
| 2014-11-07 | 1,710 | 1,725 | 1,705 | 1,723 | 4,200 | 1,723 |
| 2014-11-06 | 1,750 | 1,750 | 1,702 | 1,709 | 9,600 | 1,709 |
| 2014-11-05 | 1,708 | 1,746 | 1,691 | 1,746 | 14,600 | 1,746 |
| 2014-11-04 | 1,760 | 1,760 | 1,700 | 1,731 | 24,300 | 1,731 |
| 2014-10-31 | 1,700 | 1,748 | 1,634 | 1,722 | 34,400 | 1,722 |
| 2014-10-30 | 1,601 | 1,667 | 1,599 | 1,667 | 38,100 | 1,667 |
| 2014-10-29 | 1,588 | 1,597 | 1,562 | 1,585 | 10,200 | 1,585 |
| 2014-10-28 | 1,559 | 1,609 | 1,559 | 1,575 | 5,800 | 1,575 |
| 2014-10-27 | 1,601 | 1,614 | 1,553 | 1,568 | 5,500 | 1,568 |
| 2014-10-24 | 1,606 | 1,618 | 1,588 | 1,603 | 10,500 | 1,603 |
| 2014-10-23 | 1,560 | 1,605 | 1,549 | 1,581 | 7,400 | 1,581 |
| 2014-10-22 | 1,550 | 1,574 | 1,531 | 1,560 | 9,200 | 1,560 |
| 2014-10-21 | 1,530 | 1,530 | 1,506 | 1,511 | 15,900 | 1,511 |
| 2014-10-20 | 1,511 | 1,550 | 1,500 | 1,522 | 13,500 | 1,522 |
| 2014-10-17 | 1,554 | 1,600 | 1,482 | 1,497 | 22,500 | 1,497 |
| 2014-10-16 | 1,551 | 1,664 | 1,551 | 1,567 | 21,800 | 1,567 |
| 2014-10-15 | 1,649 | 1,675 | 1,514 | 1,592 | 15,900 | 1,592 |
| 2014-10-14 | 1,680 | 1,703 | 1,666 | 1,666 | 17,900 | 1,666 |
| 2014-10-10 | 1,702 | 1,750 | 1,700 | 1,730 | 16,000 | 1,730 |
| 2014-10-09 | 1,760 | 1,760 | 1,721 | 1,750 | 10,800 | 1,750 |
| 2014-10-08 | 1,694 | 1,753 | 1,690 | 1,740 | 15,300 | 1,740 |
| 2014-10-07 | 1,725 | 1,746 | 1,687 | 1,732 | 12,100 | 1,732 |
| 2014-10-06 | 1,700 | 1,741 | 1,700 | 1,717 | 11,600 | 1,717 |
| 2014-10-03 | 1,720 | 1,768 | 1,707 | 1,715 | 4,500 | 1,715 |
| 2014-10-02 | 1,815 | 1,817 | 1,720 | 1,735 | 11,000 | 1,735 |
| 2014-10-01 | 1,830 | 1,836 | 1,802 | 1,815 | 13,300 | 1,815 |
| 2014-09-30 | 1,809 | 1,819 | 1,761 | 1,806 | 9,100 | 1,806 |
| 2014-09-29 | 1,816 | 1,822 | 1,800 | 1,814 | 5,000 | 1,814 |
| 2014-09-26 | 1,803 | 1,838 | 1,803 | 1,815 | 4,100 | 1,815 |
| 2014-09-25 | 1,825 | 1,839 | 1,810 | 1,839 | 12,100 | 1,839 |
| 2014-09-24 | 1,832 | 1,832 | 1,805 | 1,818 | 6,100 | 1,818 |
| 2014-09-22 | 1,830 | 1,833 | 1,803 | 1,817 | 8,800 | 1,817 |
| 2014-09-19 | 1,843 | 1,850 | 1,824 | 1,837 | 20,600 | 1,837 |
| 2014-09-18 | 1,849 | 1,849 | 1,815 | 1,839 | 15,100 | 1,839 |
| 2014-09-17 | 1,860 | 1,860 | 1,817 | 1,824 | 6,400 | 1,824 |
| 2014-09-16 | 1,833 | 1,875 | 1,830 | 1,848 | 27,000 | 1,848 |
| 2014-09-12 | 1,803 | 1,872 | 1,803 | 1,848 | 48,600 | 1,848 |
| 2014-09-11 | 1,822 | 1,854 | 1,806 | 1,838 | 26,300 | 1,838 |
| 2014-09-10 | 1,864 | 1,880 | 1,801 | 1,834 | 36,700 | 1,834 |
| 2014-09-09 | 1,880 | 1,898 | 1,800 | 1,864 | 78,900 | 1,864 |
| 2014-09-08 | 1,870 | 1,890 | 1,851 | 1,881 | 25,100 | 1,881 |
| 2014-09-05 | 1,860 | 1,879 | 1,860 | 1,877 | 7,500 | 1,877 |
| 2014-09-04 | 1,872 | 1,880 | 1,849 | 1,870 | 59,400 | 1,870 |
| 2014-09-03 | 1,876 | 1,876 | 1,855 | 1,873 | 10,800 | 1,873 |
| 2014-09-02 | 1,858 | 1,876 | 1,851 | 1,872 | 10,700 | 1,872 |
| 2014-09-01 | 1,836 | 1,876 | 1,833 | 1,870 | 24,800 | 1,870 |
| 2014-08-29 | 1,850 | 1,874 | 1,850 | 1,861 | 18,400 | 1,861 |
| 2014-08-28 | 1,854 | 1,874 | 1,841 | 1,874 | 17,500 | 1,874 |
| 2014-08-27 | 1,855 | 1,874 | 1,851 | 1,860 | 16,400 | 1,860 |
| 2014-08-26 | 1,864 | 1,876 | 1,860 | 1,870 | 18,900 | 1,870 |
| 2014-08-25 | 1,850 | 1,877 | 1,850 | 1,864 | 19,200 | 1,864 |
| 2014-08-22 | 1,831 | 1,858 | 1,831 | 1,850 | 46,400 | 1,850 |
| 2014-08-21 | 1,819 | 1,834 | 1,819 | 1,832 | 15,100 | 1,832 |
| 2014-08-20 | 1,830 | 1,832 | 1,813 | 1,825 | 10,200 | 1,825 |
| 2014-08-19 | 1,830 | 1,833 | 1,806 | 1,828 | 13,600 | 1,828 |
| 2014-08-18 | 1,800 | 1,832 | 1,797 | 1,825 | 16,500 | 1,825 |
| 2014-08-15 | 1,770 | 1,800 | 1,764 | 1,786 | 14,200 | 1,786 |
| 2014-08-14 | 1,753 | 1,784 | 1,745 | 1,770 | 14,200 | 1,770 |
| 2014-08-13 | 1,739 | 1,771 | 1,726 | 1,753 | 13,300 | 1,753 |
| 2014-08-12 | 1,709 | 1,725 | 1,709 | 1,722 | 6,400 | 1,722 |
| 2014-08-11 | 1,710 | 1,738 | 1,689 | 1,709 | 9,500 | 1,709 |
| 2014-08-08 | 1,700 | 1,709 | 1,674 | 1,683 | 12,800 | 1,683 |
| 2014-08-07 | 1,666 | 1,697 | 1,658 | 1,689 | 9,900 | 1,689 |
| 2014-08-06 | 1,684 | 1,700 | 1,666 | 1,673 | 8,300 | 1,673 |
| 2014-08-05 | 1,696 | 1,700 | 1,677 | 1,679 | 9,600 | 1,679 |
| 2014-08-04 | 1,743 | 1,743 | 1,683 | 1,696 | 8,600 | 1,696 |
| 2014-08-01 | 1,725 | 1,730 | 1,700 | 1,703 | 9,900 | 1,703 |
| 2014-07-31 | 1,779 | 1,779 | 1,733 | 1,736 | 10,700 | 1,736 |
| 2014-07-30 | 1,750 | 1,765 | 1,739 | 1,749 | 7,300 | 1,749 |
| 2014-07-29 | 1,775 | 1,775 | 1,714 | 1,747 | 13,600 | 1,747 |
| 2014-07-28 | 1,780 | 1,788 | 1,770 | 1,785 | 11,600 | 1,785 |
| 2014-07-25 | 1,805 | 1,805 | 1,771 | 1,798 | 15,100 | 1,798 |
| 2014-07-24 | 1,793 | 1,802 | 1,761 | 1,802 | 23,900 | 1,802 |
| 2014-07-23 | 1,749 | 1,794 | 1,749 | 1,764 | 21,700 | 1,764 |
| 2014-07-22 | 1,767 | 1,810 | 1,714 | 1,739 | 25,800 | 1,739 |
| 2014-07-18 | 1,823 | 1,823 | 1,760 | 1,766 | 51,500 | 1,766 |
| 2014-07-17 | 1,930 | 1,930 | 1,802 | 1,809 | 63,500 | 1,809 |
| 2014-07-16 | 1,948 | 1,948 | 1,867 | 1,908 | 76,100 | 1,908 |
| 2014-07-15 | 1,800 | 1,850 | 1,796 | 1,835 | 17,700 | 1,835 |
| 2014-07-14 | 1,790 | 1,821 | 1,790 | 1,799 | 9,900 | 1,799 |
| 2014-07-11 | 1,801 | 1,805 | 1,759 | 1,793 | 29,600 | 1,793 |
| 2014-07-10 | 1,857 | 1,860 | 1,800 | 1,801 | 26,900 | 1,801 |
| 2014-07-09 | 1,860 | 1,860 | 1,850 | 1,855 | 6,500 | 1,855 |
| 2014-07-08 | 1,889 | 1,889 | 1,850 | 1,860 | 17,500 | 1,860 |
| 2014-07-07 | 1,898 | 1,898 | 1,877 | 1,877 | 14,200 | 1,877 |
| 2014-07-04 | 1,897 | 1,900 | 1,873 | 1,895 | 18,700 | 1,895 |
| 2014-07-03 | 1,871 | 1,886 | 1,861 | 1,871 | 10,900 | 1,871 |
| 2014-07-02 | 1,893 | 1,898 | 1,873 | 1,876 | 16,800 | 1,876 |
| 2014-07-01 | 1,850 | 1,891 | 1,847 | 1,889 | 30,600 | 1,889 |
| 2014-06-30 | 1,799 | 1,850 | 1,799 | 1,840 | 22,800 | 1,840 |
| 2014-06-27 | 1,829 | 1,838 | 1,816 | 1,820 | 17,700 | 1,820 |
| 2014-06-26 | 1,831 | 1,840 | 1,828 | 1,829 | 18,100 | 1,829 |
| 2014-06-25 | 1,845 | 1,850 | 1,811 | 1,831 | 13,100 | 1,831 |
| 2014-06-24 | 1,832 | 1,841 | 1,810 | 1,841 | 16,300 | 1,841 |
| 2014-06-23 | 1,830 | 1,833 | 1,820 | 1,830 | 10,900 | 1,830 |
| 2014-06-20 | 1,819 | 1,832 | 1,800 | 1,820 | 27,600 | 1,820 |
| 2014-06-19 | 1,816 | 1,816 | 1,784 | 1,813 | 17,800 | 1,813 |
| 2014-06-18 | 1,800 | 1,830 | 1,772 | 1,776 | 25,200 | 1,776 |
| 2014-06-17 | 1,779 | 1,800 | 1,760 | 1,800 | 36,000 | 1,800 |
| 2014-06-16 | 1,779 | 1,779 | 1,740 | 1,768 | 13,100 | 1,768 |
| 2014-06-13 | 1,750 | 1,782 | 1,743 | 1,779 | 29,700 | 1,779 |
| 2014-06-12 | 1,740 | 1,748 | 1,721 | 1,746 | 20,300 | 1,746 |
| 2014-06-11 | 1,730 | 1,749 | 1,722 | 1,738 | 21,700 | 1,738 |
| 2014-06-10 | 1,750 | 1,788 | 1,694 | 1,722 | 95,300 | 1,722 |
| 2014-06-09 | 1,685 | 1,687 | 1,672 | 1,686 | 5,400 | 1,686 |
| 2014-06-06 | 1,666 | 1,684 | 1,666 | 1,683 | 15,500 | 1,683 |
| 2014-06-05 | 1,668 | 1,678 | 1,655 | 1,675 | 14,500 | 1,675 |
| 2014-06-04 | 1,665 | 1,668 | 1,655 | 1,668 | 13,600 | 1,668 |
| 2014-06-03 | 1,640 | 1,665 | 1,640 | 1,665 | 22,900 | 1,665 |
| 2014-06-02 | 1,642 | 1,649 | 1,630 | 1,640 | 25,900 | 1,640 |
| 2014-05-30 | 1,622 | 1,650 | 1,620 | 1,646 | 31,100 | 1,646 |
| 2014-05-29 | 1,619 | 1,625 | 1,615 | 1,623 | 8,300 | 1,623 |
| 2014-05-28 | 1,612 | 1,620 | 1,610 | 1,619 | 19,200 | 1,619 |
| 2014-05-27 | 1,605 | 1,611 | 1,593 | 1,609 | 13,900 | 1,609 |
| 2014-05-26 | 1,595 | 1,615 | 1,595 | 1,605 | 14,800 | 1,605 |
| 2014-05-23 | 1,565 | 1,600 | 1,564 | 1,595 | 20,100 | 1,595 |
| 2014-05-22 | 1,561 | 1,565 | 1,560 | 1,562 | 10,900 | 1,562 |
| 2014-05-21 | 1,565 | 1,566 | 1,551 | 1,561 | 7,300 | 1,561 |
| 2014-05-20 | 1,545 | 1,574 | 1,545 | 1,563 | 7,600 | 1,563 |
| 2014-05-19 | 1,530 | 1,557 | 1,530 | 1,543 | 15,700 | 1,543 |
| 2014-05-16 | 1,579 | 1,581 | 1,510 | 1,517 | 26,700 | 1,517 |
| 2014-05-15 | 1,580 | 1,595 | 1,575 | 1,579 | 10,800 | 1,579 |
| 2014-05-14 | 1,562 | 1,580 | 1,561 | 1,577 | 8,700 | 1,577 |
| 2014-05-13 | 1,550 | 1,565 | 1,550 | 1,562 | 6,400 | 1,562 |
| 2014-05-12 | 1,551 | 1,573 | 1,550 | 1,550 | 17,200 | 1,550 |
| 2014-05-09 | 1,560 | 1,580 | 1,540 | 1,560 | 19,800 | 1,560 |
| 2014-05-08 | 1,560 | 1,588 | 1,540 | 1,555 | 26,400 | 1,555 |
| 2014-05-07 | 1,590 | 1,595 | 1,534 | 1,549 | 29,000 | 1,549 |
| 2014-05-02 | 1,606 | 1,608 | 1,584 | 1,589 | 41,600 | 1,589 |
| 2014-05-01 | 1,598 | 1,605 | 1,595 | 1,603 | 20,800 | 1,603 |
| 2014-04-30 | 1,600 | 1,600 | 1,589 | 1,592 | 28,700 | 1,592 |
| 2014-04-28 | 1,550 | 1,598 | 1,550 | 1,586 | 57,100 | 1,586 |
| 2014-04-25 | 1,547 | 1,550 | 1,535 | 1,550 | 25,800 | 1,550 |
| 2014-04-24 | 1,545 | 1,550 | 1,540 | 1,547 | 17,300 | 1,547 |
| 2014-04-23 | 1,540 | 1,545 | 1,536 | 1,541 | 8,800 | 1,541 |
| 2014-04-22 | 1,532 | 1,547 | 1,520 | 1,520 | 24,000 | 1,520 |
| 2014-04-21 | 1,527 | 1,539 | 1,527 | 1,535 | 10,400 | 1,535 |
| 2014-04-18 | 1,527 | 1,536 | 1,523 | 1,531 | 15,800 | 1,531 |
| 2014-04-17 | 1,530 | 1,532 | 1,523 | 1,524 | 20,500 | 1,524 |
| 2014-04-16 | 1,507 | 1,530 | 1,505 | 1,523 | 21,000 | 1,523 |
| 2014-04-15 | 1,481 | 1,522 | 1,481 | 1,504 | 12,500 | 1,504 |
| 2014-04-14 | 1,510 | 1,526 | 1,463 | 1,474 | 33,200 | 1,474 |
| 2014-04-11 | 1,503 | 1,523 | 1,500 | 1,507 | 21,700 | 1,507 |
| 2014-04-10 | 1,502 | 1,520 | 1,501 | 1,503 | 18,900 | 1,503 |
| 2014-04-09 | 1,510 | 1,524 | 1,451 | 1,503 | 28,900 | 1,503 |
| 2014-04-08 | 1,530 | 1,539 | 1,450 | 1,518 | 29,400 | 1,518 |
| 2014-04-07 | 1,515 | 1,540 | 1,515 | 1,530 | 14,700 | 1,530 |
| 2014-04-04 | 1,516 | 1,528 | 1,508 | 1,526 | 23,500 | 1,526 |
| 2014-04-03 | 1,512 | 1,524 | 1,506 | 1,516 | 14,600 | 1,516 |
| 2014-04-02 | 1,494 | 1,509 | 1,477 | 1,500 | 22,400 | 1,500 |
| 2014-04-01 | 1,460 | 1,494 | 1,450 | 1,483 | 23,500 | 1,483 |
| 2014-03-31 | 1,455 | 1,462 | 1,450 | 1,453 | 25,700 | 1,453 |
| 2014-03-28 | 1,456 | 1,471 | 1,444 | 1,467 | 29,300 | 1,467 |
| 2014-03-27 | 1,490 | 1,490 | 1,452 | 1,455 | 34,400 | 1,455 |
| 2014-03-26 | 1,438 | 1,480 | 1,438 | 1,480 | 39,400 | 1,480 |
| 2014-03-25 | 1,413 | 1,450 | 1,400 | 1,438 | 27,300 | 1,438 |
| 2014-03-24 | 1,350 | 1,417 | 1,350 | 1,396 | 33,400 | 1,396 |
| 2014-03-20 | 1,364 | 1,373 | 1,345 | 1,348 | 34,100 | 1,348 |
| 2014-03-19 | 1,363 | 1,377 | 1,363 | 1,364 | 10,000 | 1,364 |
| 2014-03-18 | 1,362 | 1,377 | 1,361 | 1,363 | 6,800 | 1,363 |
| 2014-03-17 | 1,395 | 1,395 | 1,360 | 1,361 | 22,900 | 1,361 |
| 2014-03-14 | 1,380 | 1,380 | 1,358 | 1,374 | 36,500 | 1,374 |
| 2014-03-13 | 1,400 | 1,405 | 1,380 | 1,380 | 28,200 | 1,380 |
| 2014-03-12 | 1,401 | 1,408 | 1,398 | 1,398 | 11,700 | 1,398 |
| 2014-03-11 | 1,415 | 1,416 | 1,402 | 1,410 | 9,500 | 1,410 |
| 2014-03-10 | 1,397 | 1,415 | 1,397 | 1,408 | 16,100 | 1,408 |
| 2014-03-07 | 1,411 | 1,422 | 1,411 | 1,417 | 6,800 | 1,417 |
| 2014-03-06 | 1,409 | 1,413 | 1,403 | 1,408 | 9,300 | 1,408 |
| 2014-03-05 | 1,419 | 1,426 | 1,402 | 1,409 | 10,400 | 1,409 |
| 2014-03-04 | 1,400 | 1,427 | 1,390 | 1,419 | 9,300 | 1,419 |
| 2014-03-03 | 1,405 | 1,411 | 1,392 | 1,400 | 18,600 | 1,400 |
| 2014-02-28 | 1,421 | 1,422 | 1,406 | 1,407 | 7,600 | 1,407 |
| 2014-02-27 | 1,430 | 1,447 | 1,418 | 1,421 | 15,800 | 1,421 |
| 2014-02-26 | 1,406 | 1,419 | 1,406 | 1,415 | 5,900 | 1,415 |
| 2014-02-25 | 1,436 | 1,436 | 1,408 | 1,422 | 7,600 | 1,422 |
| 2014-02-24 | 1,421 | 1,425 | 1,402 | 1,406 | 14,100 | 1,406 |
| 2014-02-21 | 1,408 | 1,428 | 1,406 | 1,421 | 14,300 | 1,421 |
| 2014-02-20 | 1,415 | 1,418 | 1,400 | 1,400 | 13,200 | 1,400 |
| 2014-02-19 | 1,437 | 1,455 | 1,407 | 1,428 | 11,000 | 1,428 |
| 2014-02-18 | 1,407 | 1,462 | 1,407 | 1,460 | 27,900 | 1,460 |
| 2014-02-17 | 1,401 | 1,414 | 1,396 | 1,400 | 19,400 | 1,400 |
| 2014-02-14 | 1,415 | 1,416 | 1,390 | 1,398 | 16,400 | 1,398 |
| 2014-02-13 | 1,423 | 1,434 | 1,419 | 1,419 | 13,600 | 1,419 |
| 2014-02-12 | 1,438 | 1,439 | 1,429 | 1,436 | 13,300 | 1,436 |
| 2014-02-10 | 1,414 | 1,427 | 1,414 | 1,424 | 9,500 | 1,424 |
| 2014-02-07 | 1,395 | 1,423 | 1,395 | 1,406 | 15,000 | 1,406 |
| 2014-02-06 | 1,381 | 1,400 | 1,381 | 1,386 | 14,600 | 1,386 |
| 2014-02-05 | 1,411 | 1,440 | 1,371 | 1,377 | 39,500 | 1,377 |
| 2014-02-04 | 1,430 | 1,441 | 1,390 | 1,394 | 60,700 | 1,394 |
| 2014-02-03 | 1,500 | 1,502 | 1,453 | 1,457 | 28,400 | 1,457 |
| 2014-01-31 | 1,539 | 1,539 | 1,486 | 1,518 | 39,600 | 1,518 |
| 2014-01-30 | 1,537 | 1,545 | 1,491 | 1,497 | 44,500 | 1,497 |
| 2014-01-29 | 1,535 | 1,560 | 1,535 | 1,545 | 73,600 | 1,545 |
| 2014-01-28 | 1,600 | 1,628 | 1,600 | 1,605 | 46,100 | 1,605 |
| 2014-01-27 | 1,620 | 1,626 | 1,597 | 1,601 | 54,500 | 1,601 |
| 2014-01-24 | 1,663 | 1,666 | 1,661 | 1,661 | 60,400 | 1,661 |
| 2014-01-23 | 1,674 | 1,674 | 1,660 | 1,661 | 26,000 | 1,661 |
| 2014-01-22 | 1,670 | 1,677 | 1,660 | 1,671 | 48,800 | 1,671 |
| 2014-01-21 | 1,685 | 1,688 | 1,654 | 1,660 | 49,100 | 1,660 |
| 2014-01-20 | 1,680 | 1,692 | 1,663 | 1,685 | 24,000 | 1,685 |
| 2014-01-17 | 1,645 | 1,665 | 1,642 | 1,652 | 43,500 | 1,652 |
| 2014-01-16 | 1,695 | 1,700 | 1,643 | 1,645 | 65,600 | 1,645 |
| 2014-01-15 | 1,667 | 1,699 | 1,658 | 1,698 | 33,300 | 1,698 |
| 2014-01-14 | 1,646 | 1,680 | 1,641 | 1,664 | 58,700 | 1,664 |
| 2014-01-10 | 1,645 | 1,654 | 1,638 | 1,649 | 49,600 | 1,649 |
| 2014-01-09 | 1,625 | 1,648 | 1,625 | 1,640 | 30,900 | 1,640 |
| 2014-01-08 | 1,597 | 1,620 | 1,597 | 1,620 | 28,400 | 1,620 |
| 2014-01-07 | 1,601 | 1,602 | 1,590 | 1,597 | 25,000 | 1,597 |
| 2014-01-06 | 1,580 | 1,603 | 1,580 | 1,598 | 41,200 | 1,598 |
分割・併合履歴 ： [2007-07-26]1株→2株
