4295 (株)フェイス 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 | 1,123 | 1,124 | 1,105 | 1,115 | 8,400 | 1,115 |
| 2014-12-29 | 1,082 | 1,125 | 1,081 | 1,119 | 15,100 | 1,119 |
| 2014-12-26 | 1,083 | 1,100 | 1,081 | 1,089 | 4,000 | 1,089 |
| 2014-12-25 | 1,100 | 1,100 | 1,067 | 1,076 | 13,200 | 1,076 |
| 2014-12-24 | 1,127 | 1,130 | 1,094 | 1,094 | 36,200 | 1,094 |
| 2014-12-22 | 1,129 | 1,135 | 1,121 | 1,127 | 18,200 | 1,127 |
| 2014-12-19 | 1,116 | 1,140 | 1,116 | 1,129 | 13,000 | 1,129 |
| 2014-12-18 | 1,112 | 1,120 | 1,112 | 1,116 | 11,600 | 1,116 |
| 2014-12-17 | 1,096 | 1,128 | 1,096 | 1,111 | 20,100 | 1,111 |
| 2014-12-16 | 1,110 | 1,116 | 1,082 | 1,095 | 19,500 | 1,095 |
| 2014-12-15 | 1,103 | 1,129 | 1,103 | 1,116 | 14,500 | 1,116 |
| 2014-12-12 | 1,125 | 1,131 | 1,104 | 1,104 | 23,800 | 1,104 |
| 2014-12-11 | 1,138 | 1,138 | 1,126 | 1,126 | 16,700 | 1,126 |
| 2014-12-10 | 1,155 | 1,159 | 1,130 | 1,140 | 33,500 | 1,140 |
| 2014-12-09 | 1,123 | 1,159 | 1,123 | 1,156 | 46,000 | 1,156 |
| 2014-12-08 | 1,150 | 1,150 | 1,110 | 1,123 | 64,200 | 1,123 |
| 2014-12-05 | 1,031 | 1,035 | 1,025 | 1,033 | 12,400 | 1,033 |
| 2014-12-04 | 1,036 | 1,037 | 1,030 | 1,032 | 3,600 | 1,032 |
| 2014-12-03 | 1,026 | 1,035 | 1,020 | 1,027 | 8,600 | 1,027 |
| 2014-12-02 | 1,030 | 1,035 | 1,020 | 1,026 | 8,900 | 1,026 |
| 2014-12-01 | 1,010 | 1,022 | 1,010 | 1,017 | 11,700 | 1,017 |
| 2014-11-28 | 1,003 | 1,008 | 999 | 1,005 | 7,500 | 1,005 |
| 2014-11-27 | 1,005 | 1,006 | 998 | 1,003 | 13,500 | 1,003 |
| 2014-11-26 | 1,002 | 1,006 | 998 | 1,001 | 11,800 | 1,001 |
| 2014-11-25 | 1,006 | 1,009 | 995 | 1,002 | 11,700 | 1,002 |
| 2014-11-21 | 1,011 | 1,014 | 1,001 | 1,006 | 4,800 | 1,006 |
| 2014-11-20 | 1,024 | 1,024 | 1,010 | 1,013 | 3,700 | 1,013 |
| 2014-11-19 | 1,011 | 1,025 | 1,011 | 1,016 | 4,600 | 1,016 |
| 2014-11-18 | 1,019 | 1,030 | 1,014 | 1,019 | 4,100 | 1,019 |
| 2014-11-17 | 1,022 | 1,030 | 1,012 | 1,019 | 2,700 | 1,019 |
| 2014-11-14 | 1,000 | 1,030 | 1,000 | 1,012 | 10,100 | 1,012 |
| 2014-11-13 | 999 | 1,010 | 996 | 1,007 | 9,600 | 1,007 |
| 2014-11-12 | 1,007 | 1,014 | 1,000 | 1,000 | 13,400 | 1,000 |
| 2014-11-11 | 1,015 | 1,043 | 1,010 | 1,037 | 13,800 | 1,037 |
| 2014-11-10 | 1,040 | 1,050 | 1,037 | 1,044 | 5,300 | 1,044 |
| 2014-11-07 | 1,052 | 1,059 | 1,040 | 1,044 | 7,500 | 1,044 |
| 2014-11-06 | 1,052 | 1,060 | 1,052 | 1,056 | 10,900 | 1,056 |
| 2014-11-05 | 1,049 | 1,100 | 1,041 | 1,054 | 42,200 | 1,054 |
| 2014-11-04 | 1,030 | 1,033 | 1,000 | 1,020 | 44,000 | 1,020 |
| 2014-10-31 | 1,000 | 1,023 | 999 | 1,020 | 19,000 | 1,020 |
| 2014-10-30 | 998 | 1,017 | 981 | 981 | 17,400 | 981 |
| 2014-10-29 | 995 | 999 | 987 | 989 | 8,300 | 989 |
| 2014-10-28 | 1,010 | 1,013 | 997 | 1,006 | 3,500 | 1,006 |
| 2014-10-27 | 1,000 | 1,003 | 1,000 | 1,001 | 700 | 1,001 |
| 2014-10-24 | 1,005 | 1,005 | 987 | 998 | 1,900 | 998 |
| 2014-10-23 | 1,000 | 1,002 | 1,000 | 1,002 | 2,200 | 1,002 |
| 2014-10-22 | 1,000 | 1,022 | 1,000 | 1,009 | 7,100 | 1,009 |
| 2014-10-21 | 990 | 1,000 | 969 | 972 | 3,400 | 972 |
| 2014-10-20 | 969 | 995 | 961 | 992 | 2,500 | 992 |
| 2014-10-17 | 965 | 965 | 950 | 954 | 3,600 | 954 |
| 2014-10-16 | 968 | 975 | 950 | 961 | 10,100 | 961 |
| 2014-10-15 | 973 | 978 | 973 | 976 | 4,000 | 976 |
| 2014-10-14 | 985 | 988 | 970 | 973 | 4,800 | 973 |
| 2014-10-10 | 990 | 993 | 988 | 991 | 15,200 | 991 |
| 2014-10-09 | 994 | 1,000 | 986 | 988 | 21,400 | 988 |
| 2014-10-08 | 1,000 | 1,002 | 993 | 993 | 3,900 | 993 |
| 2014-10-07 | 1,009 | 1,016 | 1,001 | 1,001 | 3,700 | 1,001 |
| 2014-10-06 | 1,008 | 1,008 | 1,000 | 1,004 | 1,100 | 1,004 |
| 2014-10-03 | 1,000 | 1,000 | 991 | 998 | 4,300 | 998 |
| 2014-10-02 | 1,007 | 1,011 | 1,000 | 1,000 | 6,400 | 1,000 |
| 2014-10-01 | 1,024 | 1,024 | 1,010 | 1,015 | 1,900 | 1,015 |
| 2014-09-30 | 1,015 | 1,015 | 1,010 | 1,013 | 2,900 | 1,013 |
| 2014-09-29 | 1,018 | 1,020 | 1,006 | 1,018 | 20,100 | 1,018 |
| 2014-09-26 | 1,015 | 1,026 | 1,000 | 1,003 | 4,800 | 1,003 |
| 2014-09-25 | 1,023 | 1,028 | 1,016 | 1,028 | 5,600 | 1,028 |
| 2014-09-24 | 1,015 | 1,023 | 1,014 | 1,016 | 8,400 | 1,016 |
| 2014-09-22 | 1,012 | 1,022 | 1,012 | 1,020 | 1,500 | 1,020 |
| 2014-09-19 | 1,018 | 1,025 | 1,010 | 1,024 | 5,500 | 1,024 |
| 2014-09-18 | 1,025 | 1,027 | 1,010 | 1,018 | 13,200 | 1,018 |
| 2014-09-17 | 1,041 | 1,051 | 1,036 | 1,045 | 3,200 | 1,045 |
| 2014-09-16 | 1,036 | 1,042 | 1,034 | 1,037 | 1,600 | 1,037 |
| 2014-09-12 | 1,054 | 1,055 | 1,034 | 1,036 | 12,000 | 1,036 |
| 2014-09-11 | 1,047 | 1,051 | 1,046 | 1,049 | 1,900 | 1,049 |
| 2014-09-10 | 1,041 | 1,048 | 1,026 | 1,032 | 1,600 | 1,032 |
| 2014-09-09 | 1,047 | 1,053 | 1,047 | 1,050 | 2,500 | 1,050 |
| 2014-09-08 | 1,040 | 1,060 | 1,029 | 1,057 | 3,700 | 1,057 |
| 2014-09-05 | 1,024 | 1,035 | 1,023 | 1,030 | 800 | 1,030 |
| 2014-09-04 | 1,050 | 1,050 | 1,023 | 1,032 | 1,700 | 1,032 |
| 2014-09-03 | 1,060 | 1,060 | 1,027 | 1,056 | 3,600 | 1,056 |
| 2014-09-02 | 1,039 | 1,055 | 1,027 | 1,051 | 13,000 | 1,051 |
| 2014-09-01 | 1,021 | 1,030 | 1,020 | 1,030 | 1,500 | 1,030 |
| 2014-08-29 | 1,048 | 1,048 | 1,023 | 1,044 | 3,500 | 1,044 |
| 2014-08-28 | 1,027 | 1,043 | 1,022 | 1,035 | 1,600 | 1,035 |
| 2014-08-27 | 1,030 | 1,049 | 1,022 | 1,032 | 1,400 | 1,032 |
| 2014-08-26 | 1,014 | 1,030 | 1,012 | 1,020 | 1,600 | 1,020 |
| 2014-08-25 | 1,050 | 1,050 | 1,017 | 1,029 | 2,200 | 1,029 |
| 2014-08-22 | 1,042 | 1,042 | 1,032 | 1,037 | 2,000 | 1,037 |
| 2014-08-21 | 1,020 | 1,047 | 1,009 | 1,042 | 8,400 | 1,042 |
| 2014-08-20 | 989 | 1,016 | 989 | 1,013 | 4,900 | 1,013 |
| 2014-08-19 | 1,001 | 1,003 | 950 | 1,003 | 12,900 | 1,003 |
| 2014-08-18 | 1,000 | 1,010 | 1,000 | 1,010 | 9,700 | 1,010 |
| 2014-08-15 | 1,020 | 1,020 | 996 | 1,000 | 18,300 | 1,000 |
| 2014-08-14 | 1,055 | 1,059 | 1,019 | 1,023 | 16,100 | 1,023 |
| 2014-08-13 | 1,060 | 1,070 | 1,056 | 1,062 | 7,100 | 1,062 |
| 2014-08-12 | 1,076 | 1,076 | 1,057 | 1,068 | 2,600 | 1,068 |
| 2014-08-11 | 1,070 | 1,075 | 1,051 | 1,066 | 5,400 | 1,066 |
| 2014-08-08 | 1,059 | 1,075 | 1,055 | 1,057 | 6,200 | 1,057 |
| 2014-08-07 | 1,075 | 1,087 | 1,070 | 1,076 | 3,200 | 1,076 |
| 2014-08-06 | 1,072 | 1,087 | 1,072 | 1,079 | 3,200 | 1,079 |
| 2014-08-05 | 1,063 | 1,084 | 1,063 | 1,072 | 5,400 | 1,072 |
| 2014-08-04 | 1,066 | 1,079 | 1,066 | 1,071 | 1,700 | 1,071 |
| 2014-08-01 | 1,070 | 1,084 | 1,070 | 1,074 | 4,400 | 1,074 |
| 2014-07-31 | 1,096 | 1,100 | 1,076 | 1,082 | 18,300 | 1,082 |
| 2014-07-30 | 1,093 | 1,093 | 1,080 | 1,091 | 3,600 | 1,091 |
| 2014-07-29 | 1,098 | 1,098 | 1,088 | 1,093 | 3,300 | 1,093 |
| 2014-07-28 | 1,084 | 1,100 | 1,084 | 1,098 | 10,900 | 1,098 |
| 2014-07-25 | 1,077 | 1,095 | 1,065 | 1,084 | 11,800 | 1,084 |
| 2014-07-24 | 1,072 | 1,086 | 1,062 | 1,086 | 6,900 | 1,086 |
| 2014-07-23 | 1,063 | 1,068 | 1,063 | 1,068 | 1,700 | 1,068 |
| 2014-07-22 | 1,060 | 1,080 | 1,055 | 1,072 | 6,600 | 1,072 |
| 2014-07-18 | 1,045 | 1,070 | 1,045 | 1,068 | 5,200 | 1,068 |
| 2014-07-17 | 1,055 | 1,068 | 1,052 | 1,054 | 2,300 | 1,054 |
| 2014-07-16 | 1,053 | 1,069 | 1,050 | 1,067 | 9,200 | 1,067 |
| 2014-07-15 | 1,051 | 1,065 | 1,051 | 1,063 | 3,500 | 1,063 |
| 2014-07-14 | 1,056 | 1,064 | 1,040 | 1,064 | 3,800 | 1,064 |
| 2014-07-11 | 1,075 | 1,075 | 1,050 | 1,062 | 5,100 | 1,062 |
| 2014-07-10 | 1,070 | 1,070 | 1,058 | 1,064 | 3,300 | 1,064 |
| 2014-07-09 | 1,060 | 1,077 | 1,060 | 1,065 | 2,600 | 1,065 |
| 2014-07-08 | 1,095 | 1,095 | 1,064 | 1,070 | 1,800 | 1,070 |
| 2014-07-07 | 1,064 | 1,090 | 1,064 | 1,085 | 7,100 | 1,085 |
| 2014-07-04 | 1,073 | 1,088 | 1,060 | 1,079 | 16,200 | 1,079 |
| 2014-07-03 | 1,057 | 1,078 | 1,057 | 1,073 | 6,800 | 1,073 |
| 2014-07-02 | 1,077 | 1,079 | 1,065 | 1,065 | 5,900 | 1,065 |
| 2014-07-01 | 1,055 | 1,077 | 1,055 | 1,073 | 5,400 | 1,073 |
| 2014-06-30 | 1,070 | 1,080 | 1,054 | 1,071 | 5,800 | 1,071 |
| 2014-06-27 | 1,079 | 1,079 | 1,052 | 1,070 | 3,500 | 1,070 |
| 2014-06-26 | 1,079 | 1,079 | 1,061 | 1,072 | 4,400 | 1,072 |
| 2014-06-25 | 1,055 | 1,080 | 1,055 | 1,069 | 10,100 | 1,069 |
| 2014-06-24 | 1,059 | 1,078 | 1,059 | 1,076 | 6,400 | 1,076 |
| 2014-06-23 | 1,054 | 1,070 | 1,015 | 1,058 | 8,900 | 1,058 |
| 2014-06-20 | 1,060 | 1,064 | 1,037 | 1,054 | 6,500 | 1,054 |
| 2014-06-19 | 1,048 | 1,072 | 1,031 | 1,053 | 15,000 | 1,053 |
| 2014-06-18 | 1,046 | 1,073 | 1,046 | 1,069 | 6,600 | 1,069 |
| 2014-06-17 | 1,050 | 1,072 | 1,048 | 1,060 | 50,900 | 1,060 |
| 2014-06-16 | 1,048 | 1,048 | 1,040 | 1,046 | 8,800 | 1,046 |
| 2014-06-13 | 1,037 | 1,045 | 1,036 | 1,038 | 25,100 | 1,038 |
| 2014-06-12 | 1,012 | 1,019 | 999 | 1,017 | 10,200 | 1,017 |
| 2014-06-11 | 1,000 | 1,012 | 1,000 | 1,004 | 5,800 | 1,004 |
| 2014-06-10 | 1,009 | 1,009 | 999 | 1,007 | 3,500 | 1,007 |
| 2014-06-09 | 1,000 | 1,010 | 999 | 1,009 | 5,400 | 1,009 |
| 2014-06-06 | 1,010 | 1,010 | 1,000 | 1,003 | 3,100 | 1,003 |
| 2014-06-05 | 997 | 1,007 | 997 | 999 | 2,600 | 999 |
| 2014-06-04 | 1,003 | 1,009 | 1,000 | 1,008 | 4,000 | 1,008 |
| 2014-06-03 | 1,015 | 1,015 | 994 | 1,003 | 6,900 | 1,003 |
| 2014-06-02 | 1,017 | 1,018 | 1,006 | 1,015 | 5,900 | 1,015 |
| 2014-05-30 | 1,019 | 1,019 | 1,002 | 1,005 | 11,800 | 1,005 |
| 2014-05-29 | 1,000 | 1,004 | 989 | 1,003 | 8,200 | 1,003 |
| 2014-05-28 | 970 | 999 | 970 | 997 | 12,500 | 997 |
| 2014-05-27 | 974 | 975 | 956 | 973 | 8,500 | 973 |
| 2014-05-26 | 913 | 965 | 910 | 965 | 23,300 | 965 |
| 2014-05-23 | 924 | 926 | 917 | 920 | 9,300 | 920 |
| 2014-05-22 | 920 | 923 | 910 | 917 | 4,600 | 917 |
| 2014-05-21 | 895 | 920 | 895 | 920 | 8,300 | 920 |
| 2014-05-20 | 890 | 905 | 890 | 902 | 7,000 | 902 |
| 2014-05-19 | 900 | 902 | 879 | 897 | 25,000 | 897 |
| 2014-05-16 | 940 | 948 | 907 | 924 | 18,400 | 924 |
| 2014-05-15 | 983 | 998 | 950 | 954 | 24,000 | 954 |
| 2014-05-14 | 1,000 | 1,030 | 1,000 | 1,013 | 10,400 | 1,013 |
| 2014-05-13 | 1,003 | 1,010 | 1,001 | 1,006 | 3,800 | 1,006 |
| 2014-05-12 | 1,016 | 1,016 | 1,001 | 1,002 | 7,200 | 1,002 |
| 2014-05-09 | 1,006 | 1,028 | 1,000 | 1,022 | 16,200 | 1,022 |
| 2014-05-08 | 1,009 | 1,016 | 1,005 | 1,014 | 5,200 | 1,014 |
| 2014-05-07 | 1,008 | 1,016 | 1,006 | 1,008 | 8,400 | 1,008 |
| 2014-05-02 | 1,011 | 1,034 | 1,011 | 1,020 | 3,900 | 1,020 |
| 2014-05-01 | 991 | 1,038 | 991 | 1,023 | 17,600 | 1,023 |
| 2014-04-30 | 1,022 | 1,022 | 992 | 1,005 | 12,800 | 1,005 |
| 2014-04-28 | 1,005 | 1,005 | 993 | 994 | 4,000 | 994 |
| 2014-04-25 | 1,001 | 1,008 | 980 | 1,005 | 11,200 | 1,005 |
| 2014-04-24 | 1,002 | 1,005 | 995 | 1,001 | 4,800 | 1,001 |
| 2014-04-23 | 1,000 | 1,006 | 994 | 997 | 5,300 | 997 |
| 2014-04-22 | 1,002 | 1,006 | 1,000 | 1,000 | 8,300 | 1,000 |
| 2014-04-21 | 1,024 | 1,024 | 1,000 | 1,000 | 7,500 | 1,000 |
| 2014-04-18 | 1,025 | 1,025 | 1,007 | 1,009 | 2,600 | 1,009 |
| 2014-04-17 | 1,004 | 1,016 | 1,002 | 1,011 | 9,900 | 1,011 |
| 2014-04-16 | 1,000 | 1,008 | 1,000 | 1,004 | 5,600 | 1,004 |
| 2014-04-15 | 991 | 1,008 | 990 | 997 | 12,100 | 997 |
| 2014-04-14 | 978 | 1,001 | 975 | 994 | 7,100 | 994 |
| 2014-04-11 | 1,003 | 1,010 | 936 | 986 | 18,800 | 986 |
| 2014-04-10 | 1,026 | 1,031 | 1,016 | 1,018 | 11,700 | 1,018 |
| 2014-04-09 | 1,036 | 1,039 | 1,019 | 1,026 | 12,800 | 1,026 |
| 2014-04-08 | 1,033 | 1,048 | 1,033 | 1,043 | 7,700 | 1,043 |
| 2014-04-07 | 1,063 | 1,063 | 1,047 | 1,051 | 9,700 | 1,051 |
| 2014-04-04 | 1,070 | 1,080 | 1,058 | 1,075 | 15,000 | 1,075 |
| 2014-04-03 | 1,067 | 1,070 | 1,059 | 1,066 | 12,100 | 1,066 |
| 2014-04-02 | 1,060 | 1,074 | 1,052 | 1,055 | 14,600 | 1,055 |
| 2014-04-01 | 1,060 | 1,064 | 1,048 | 1,053 | 6,400 | 1,053 |
| 2014-03-31 | 1,040 | 1,057 | 1,040 | 1,054 | 8,400 | 1,054 |
| 2014-03-28 | 1,029 | 1,054 | 1,029 | 1,050 | 10,200 | 1,050 |
| 2014-03-27 | 1,033 | 1,033 | 1,015 | 1,025 | 15,800 | 1,025 |
| 2014-03-26 | 1,035 | 1,042 | 1,023 | 1,032 | 17,800 | 1,032 |
| 2014-03-25 | 1,085 | 1,085 | 1,024 | 1,034 | 27,800 | 1,034 |
| 2014-03-24 | 1,046 | 1,073 | 1,046 | 1,061 | 18,000 | 1,061 |
| 2014-03-20 | 1,051 | 1,052 | 1,042 | 1,042 | 3,600 | 1,042 |
| 2014-03-19 | 1,080 | 1,080 | 1,050 | 1,050 | 11,100 | 1,050 |
| 2014-03-18 | 1,074 | 1,075 | 1,049 | 1,071 | 9,800 | 1,071 |
| 2014-03-17 | 1,070 | 1,070 | 1,048 | 1,048 | 9,200 | 1,048 |
| 2014-03-14 | 1,094 | 1,094 | 1,048 | 1,057 | 34,200 | 1,057 |
| 2014-03-13 | 1,090 | 1,090 | 1,051 | 1,068 | 11,600 | 1,068 |
| 2014-03-12 | 1,067 | 1,093 | 1,058 | 1,062 | 14,100 | 1,062 |
| 2014-03-11 | 1,050 | 1,091 | 1,050 | 1,088 | 31,100 | 1,088 |
| 2014-03-10 | 1,049 | 1,060 | 1,049 | 1,054 | 5,300 | 1,054 |
| 2014-03-07 | 1,048 | 1,066 | 1,046 | 1,061 | 7,700 | 1,061 |
| 2014-03-06 | 1,068 | 1,068 | 1,043 | 1,050 | 12,600 | 1,050 |
| 2014-03-05 | 1,068 | 1,068 | 1,050 | 1,060 | 10,200 | 1,060 |
| 2014-03-04 | 1,030 | 1,069 | 1,030 | 1,066 | 12,500 | 1,066 |
| 2014-03-03 | 1,040 | 1,043 | 1,000 | 1,034 | 39,000 | 1,034 |
| 2014-02-28 | 1,066 | 1,066 | 1,040 | 1,042 | 23,900 | 1,042 |
| 2014-02-27 | 1,057 | 1,067 | 1,045 | 1,063 | 7,700 | 1,063 |
| 2014-02-26 | 1,047 | 1,060 | 1,040 | 1,057 | 4,400 | 1,057 |
| 2014-02-25 | 1,051 | 1,063 | 1,038 | 1,039 | 13,600 | 1,039 |
| 2014-02-24 | 1,055 | 1,068 | 1,032 | 1,038 | 19,800 | 1,038 |
| 2014-02-21 | 1,069 | 1,072 | 1,053 | 1,053 | 28,300 | 1,053 |
| 2014-02-20 | 1,084 | 1,084 | 1,060 | 1,074 | 16,600 | 1,074 |
| 2014-02-19 | 1,078 | 1,115 | 1,060 | 1,060 | 24,000 | 1,060 |
| 2014-02-18 | 1,056 | 1,086 | 1,055 | 1,065 | 14,300 | 1,065 |
| 2014-02-17 | 1,072 | 1,082 | 1,060 | 1,067 | 11,000 | 1,067 |
| 2014-02-14 | 1,090 | 1,118 | 1,072 | 1,073 | 11,300 | 1,073 |
| 2014-02-13 | 1,150 | 1,150 | 1,110 | 1,120 | 17,400 | 1,120 |
| 2014-02-12 | 1,139 | 1,154 | 1,116 | 1,154 | 10,800 | 1,154 |
| 2014-02-10 | 1,084 | 1,185 | 1,084 | 1,129 | 27,200 | 1,129 |
| 2014-02-07 | 1,075 | 1,090 | 1,061 | 1,075 | 15,900 | 1,075 |
| 2014-02-06 | 1,040 | 1,076 | 1,040 | 1,073 | 16,600 | 1,073 |
| 2014-02-05 | 1,085 | 1,098 | 1,040 | 1,044 | 26,400 | 1,044 |
| 2014-02-04 | 1,023 | 1,092 | 1,023 | 1,042 | 50,400 | 1,042 |
| 2014-02-03 | 1,075 | 1,080 | 1,051 | 1,053 | 18,000 | 1,053 |
| 2014-01-31 | 1,100 | 1,113 | 1,071 | 1,075 | 12,400 | 1,075 |
| 2014-01-30 | 1,096 | 1,119 | 1,080 | 1,085 | 9,100 | 1,085 |
| 2014-01-29 | 1,077 | 1,163 | 1,077 | 1,108 | 22,100 | 1,108 |
| 2014-01-28 | 1,072 | 1,108 | 1,071 | 1,072 | 14,700 | 1,072 |
| 2014-01-27 | 1,095 | 1,100 | 1,070 | 1,070 | 16,600 | 1,070 |
| 2014-01-24 | 1,129 | 1,149 | 1,111 | 1,115 | 11,200 | 1,115 |
| 2014-01-23 | 1,146 | 1,163 | 1,146 | 1,149 | 10,300 | 1,149 |
| 2014-01-22 | 1,130 | 1,149 | 1,130 | 1,146 | 4,800 | 1,146 |
| 2014-01-21 | 1,132 | 1,147 | 1,132 | 1,139 | 1,800 | 1,139 |
| 2014-01-20 | 1,137 | 1,140 | 1,137 | 1,137 | 2,400 | 1,137 |
| 2014-01-17 | 1,126 | 1,145 | 1,125 | 1,140 | 10,600 | 1,140 |
| 2014-01-16 | 1,116 | 1,133 | 1,116 | 1,131 | 8,400 | 1,131 |
| 2014-01-15 | 1,105 | 1,116 | 1,103 | 1,114 | 9,200 | 1,114 |
| 2014-01-14 | 1,123 | 1,137 | 1,100 | 1,115 | 12,400 | 1,115 |
| 2014-01-10 | 1,120 | 1,142 | 1,120 | 1,131 | 16,400 | 1,131 |
| 2014-01-09 | 1,148 | 1,151 | 1,122 | 1,131 | 7,000 | 1,131 |
| 2014-01-08 | 1,147 | 1,153 | 1,142 | 1,148 | 4,100 | 1,148 |
| 2014-01-07 | 1,144 | 1,148 | 1,140 | 1,145 | 7,500 | 1,145 |
| 2014-01-06 | 1,141 | 1,170 | 1,141 | 1,142 | 12,900 | 1,142 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-10-26]1株→5株 [2004-06-25]1株→2株 [2002-01-28]1株→10株