4298 (株)プロトコーポレーション 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 | 1,748 | 1,750 | 1,734 | 1,735 | 10,500 | 867.50 |
| 2014-12-29 | 1,730 | 1,754 | 1,719 | 1,719 | 6,000 | 859.50 |
| 2014-12-26 | 1,712 | 1,726 | 1,701 | 1,720 | 2,100 | 860 |
| 2014-12-25 | 1,706 | 1,708 | 1,685 | 1,699 | 26,700 | 849.50 |
| 2014-12-24 | 1,700 | 1,708 | 1,700 | 1,707 | 4,300 | 853.50 |
| 2014-12-22 | 1,700 | 1,700 | 1,683 | 1,698 | 12,000 | 849 |
| 2014-12-19 | 1,670 | 1,700 | 1,644 | 1,700 | 8,300 | 850 |
| 2014-12-18 | 1,655 | 1,660 | 1,635 | 1,660 | 9,100 | 830 |
| 2014-12-17 | 1,636 | 1,654 | 1,629 | 1,638 | 6,600 | 819 |
| 2014-12-16 | 1,650 | 1,650 | 1,626 | 1,650 | 9,200 | 825 |
| 2014-12-15 | 1,649 | 1,663 | 1,640 | 1,650 | 5,500 | 825 |
| 2014-12-12 | 1,710 | 1,710 | 1,671 | 1,678 | 5,800 | 839 |
| 2014-12-11 | 1,681 | 1,705 | 1,681 | 1,705 | 5,400 | 852.50 |
| 2014-12-10 | 1,680 | 1,743 | 1,666 | 1,721 | 12,200 | 860.50 |
| 2014-12-09 | 1,711 | 1,727 | 1,696 | 1,720 | 10,300 | 860 |
| 2014-12-08 | 1,743 | 1,748 | 1,734 | 1,736 | 2,400 | 868 |
| 2014-12-05 | 1,747 | 1,750 | 1,723 | 1,748 | 9,700 | 874 |
| 2014-12-04 | 1,704 | 1,766 | 1,704 | 1,748 | 36,700 | 874 |
| 2014-12-03 | 1,710 | 1,710 | 1,690 | 1,698 | 12,900 | 849 |
| 2014-12-02 | 1,655 | 1,715 | 1,651 | 1,710 | 43,700 | 855 |
| 2014-12-01 | 1,653 | 1,655 | 1,645 | 1,655 | 11,400 | 827.50 |
| 2014-11-28 | 1,647 | 1,654 | 1,631 | 1,639 | 34,500 | 819.50 |
| 2014-11-27 | 1,642 | 1,660 | 1,641 | 1,647 | 37,500 | 823.50 |
| 2014-11-26 | 1,638 | 1,645 | 1,638 | 1,641 | 7,700 | 820.50 |
| 2014-11-25 | 1,620 | 1,639 | 1,620 | 1,638 | 11,500 | 819 |
| 2014-11-21 | 1,610 | 1,620 | 1,610 | 1,620 | 11,700 | 810 |
| 2014-11-20 | 1,609 | 1,611 | 1,607 | 1,609 | 14,500 | 804.50 |
| 2014-11-19 | 1,605 | 1,613 | 1,605 | 1,613 | 15,800 | 806.50 |
| 2014-11-18 | 1,606 | 1,610 | 1,604 | 1,604 | 18,600 | 802 |
| 2014-11-17 | 1,610 | 1,611 | 1,600 | 1,604 | 11,800 | 802 |
| 2014-11-14 | 1,615 | 1,616 | 1,614 | 1,615 | 7,000 | 807.50 |
| 2014-11-13 | 1,620 | 1,629 | 1,614 | 1,615 | 12,200 | 807.50 |
| 2014-11-12 | 1,630 | 1,636 | 1,604 | 1,620 | 28,400 | 810 |
| 2014-11-11 | 1,619 | 1,634 | 1,616 | 1,621 | 21,800 | 810.50 |
| 2014-11-10 | 1,592 | 1,615 | 1,592 | 1,612 | 20,000 | 806 |
| 2014-11-07 | 1,586 | 1,602 | 1,586 | 1,588 | 22,200 | 794 |
| 2014-11-06 | 1,633 | 1,635 | 1,600 | 1,614 | 21,500 | 807 |
| 2014-11-05 | 1,650 | 1,650 | 1,630 | 1,634 | 28,600 | 817 |
| 2014-11-04 | 1,584 | 1,599 | 1,577 | 1,589 | 26,200 | 794.50 |
| 2014-10-31 | 1,530 | 1,550 | 1,514 | 1,544 | 15,800 | 772 |
| 2014-10-30 | 1,515 | 1,534 | 1,506 | 1,526 | 9,300 | 763 |
| 2014-10-29 | 1,515 | 1,536 | 1,514 | 1,514 | 7,000 | 757 |
| 2014-10-28 | 1,512 | 1,524 | 1,510 | 1,514 | 11,000 | 757 |
| 2014-10-27 | 1,524 | 1,535 | 1,518 | 1,525 | 10,100 | 762.50 |
| 2014-10-24 | 1,535 | 1,538 | 1,523 | 1,524 | 3,700 | 762 |
| 2014-10-23 | 1,535 | 1,535 | 1,519 | 1,526 | 4,200 | 763 |
| 2014-10-22 | 1,529 | 1,532 | 1,520 | 1,529 | 7,900 | 764.50 |
| 2014-10-21 | 1,524 | 1,544 | 1,512 | 1,529 | 5,800 | 764.50 |
| 2014-10-20 | 1,520 | 1,543 | 1,520 | 1,524 | 8,500 | 762 |
| 2014-10-17 | 1,500 | 1,513 | 1,500 | 1,508 | 8,900 | 754 |
| 2014-10-16 | 1,500 | 1,504 | 1,494 | 1,500 | 8,100 | 750 |
| 2014-10-15 | 1,528 | 1,528 | 1,502 | 1,520 | 6,400 | 760 |
| 2014-10-14 | 1,525 | 1,546 | 1,512 | 1,528 | 10,900 | 764 |
| 2014-10-10 | 1,552 | 1,580 | 1,550 | 1,561 | 10,400 | 780.50 |
| 2014-10-09 | 1,600 | 1,603 | 1,576 | 1,585 | 8,800 | 792.50 |
| 2014-10-08 | 1,598 | 1,600 | 1,582 | 1,596 | 12,900 | 798 |
| 2014-10-07 | 1,600 | 1,603 | 1,595 | 1,600 | 12,700 | 800 |
| 2014-10-06 | 1,600 | 1,607 | 1,578 | 1,597 | 15,100 | 798.50 |
| 2014-10-03 | 1,573 | 1,601 | 1,572 | 1,599 | 9,500 | 799.50 |
| 2014-10-02 | 1,597 | 1,622 | 1,564 | 1,581 | 18,900 | 790.50 |
| 2014-10-01 | 1,599 | 1,605 | 1,599 | 1,602 | 9,700 | 801 |
| 2014-09-30 | 1,606 | 1,610 | 1,599 | 1,599 | 14,400 | 799.50 |
| 2014-09-29 | 1,605 | 1,610 | 1,601 | 1,606 | 6,700 | 803 |
| 2014-09-26 | 1,600 | 1,611 | 1,590 | 1,600 | 27,200 | 800 |
| 2014-09-25 | 1,646 | 1,650 | 1,634 | 1,645 | 34,000 | 822.50 |
| 2014-09-24 | 1,639 | 1,640 | 1,630 | 1,630 | 9,700 | 815 |
| 2014-09-22 | 1,644 | 1,649 | 1,629 | 1,639 | 13,500 | 819.50 |
| 2014-09-19 | 1,613 | 1,626 | 1,611 | 1,626 | 9,900 | 813 |
| 2014-09-18 | 1,614 | 1,620 | 1,608 | 1,608 | 9,300 | 804 |
| 2014-09-17 | 1,625 | 1,625 | 1,607 | 1,612 | 10,300 | 806 |
| 2014-09-16 | 1,614 | 1,627 | 1,604 | 1,620 | 17,900 | 810 |
| 2014-09-12 | 1,600 | 1,614 | 1,600 | 1,614 | 17,700 | 807 |
| 2014-09-11 | 1,597 | 1,600 | 1,592 | 1,600 | 10,100 | 800 |
| 2014-09-10 | 1,574 | 1,600 | 1,561 | 1,597 | 11,100 | 798.50 |
| 2014-09-09 | 1,574 | 1,587 | 1,571 | 1,573 | 9,000 | 786.50 |
| 2014-09-08 | 1,591 | 1,600 | 1,560 | 1,580 | 8,000 | 790 |
| 2014-09-05 | 1,600 | 1,603 | 1,585 | 1,600 | 16,800 | 800 |
| 2014-09-04 | 1,576 | 1,596 | 1,576 | 1,596 | 20,400 | 798 |
| 2014-09-03 | 1,565 | 1,590 | 1,565 | 1,580 | 23,800 | 790 |
| 2014-09-02 | 1,540 | 1,565 | 1,540 | 1,565 | 9,600 | 782.50 |
| 2014-09-01 | 1,550 | 1,555 | 1,549 | 1,549 | 8,700 | 774.50 |
| 2014-08-29 | 1,550 | 1,554 | 1,543 | 1,554 | 11,000 | 777 |
| 2014-08-28 | 1,534 | 1,542 | 1,530 | 1,541 | 13,200 | 770.50 |
| 2014-08-27 | 1,547 | 1,550 | 1,534 | 1,534 | 17,000 | 767 |
| 2014-08-26 | 1,544 | 1,552 | 1,544 | 1,545 | 3,700 | 772.50 |
| 2014-08-25 | 1,550 | 1,554 | 1,535 | 1,544 | 8,400 | 772 |
| 2014-08-22 | 1,549 | 1,554 | 1,531 | 1,550 | 8,400 | 775 |
| 2014-08-21 | 1,550 | 1,550 | 1,526 | 1,544 | 9,100 | 772 |
| 2014-08-20 | 1,550 | 1,550 | 1,532 | 1,547 | 15,500 | 773.50 |
| 2014-08-19 | 1,544 | 1,547 | 1,526 | 1,539 | 23,500 | 769.50 |
| 2014-08-18 | 1,518 | 1,540 | 1,518 | 1,529 | 14,600 | 764.50 |
| 2014-08-15 | 1,499 | 1,520 | 1,497 | 1,516 | 14,300 | 758 |
| 2014-08-14 | 1,490 | 1,502 | 1,490 | 1,499 | 12,100 | 749.50 |
| 2014-08-13 | 1,486 | 1,496 | 1,481 | 1,481 | 12,100 | 740.50 |
| 2014-08-12 | 1,483 | 1,492 | 1,478 | 1,479 | 11,200 | 739.50 |
| 2014-08-11 | 1,491 | 1,495 | 1,481 | 1,481 | 16,400 | 740.50 |
| 2014-08-08 | 1,488 | 1,495 | 1,486 | 1,490 | 16,100 | 745 |
| 2014-08-07 | 1,490 | 1,503 | 1,490 | 1,503 | 9,500 | 751.50 |
| 2014-08-06 | 1,490 | 1,495 | 1,490 | 1,492 | 10,700 | 746 |
| 2014-08-05 | 1,488 | 1,493 | 1,488 | 1,490 | 15,800 | 745 |
| 2014-08-04 | 1,490 | 1,490 | 1,484 | 1,487 | 6,900 | 743.50 |
| 2014-08-01 | 1,493 | 1,493 | 1,483 | 1,488 | 9,600 | 744 |
| 2014-07-31 | 1,499 | 1,504 | 1,485 | 1,493 | 12,900 | 746.50 |
| 2014-07-30 | 1,490 | 1,495 | 1,487 | 1,495 | 10,100 | 747.50 |
| 2014-07-29 | 1,481 | 1,500 | 1,481 | 1,500 | 3,700 | 750 |
| 2014-07-28 | 1,480 | 1,486 | 1,480 | 1,486 | 3,900 | 743 |
| 2014-07-25 | 1,482 | 1,485 | 1,476 | 1,480 | 3,500 | 740 |
| 2014-07-24 | 1,476 | 1,490 | 1,471 | 1,478 | 8,500 | 739 |
| 2014-07-23 | 1,478 | 1,490 | 1,472 | 1,490 | 6,800 | 745 |
| 2014-07-22 | 1,488 | 1,488 | 1,466 | 1,486 | 14,000 | 743 |
| 2014-07-18 | 1,468 | 1,468 | 1,457 | 1,462 | 7,300 | 731 |
| 2014-07-17 | 1,470 | 1,475 | 1,468 | 1,471 | 3,600 | 735.50 |
| 2014-07-16 | 1,471 | 1,480 | 1,464 | 1,470 | 6,800 | 735 |
| 2014-07-15 | 1,465 | 1,475 | 1,459 | 1,475 | 10,300 | 737.50 |
| 2014-07-14 | 1,470 | 1,482 | 1,467 | 1,469 | 4,800 | 734.50 |
| 2014-07-11 | 1,478 | 1,486 | 1,452 | 1,477 | 11,200 | 738.50 |
| 2014-07-10 | 1,485 | 1,488 | 1,480 | 1,487 | 6,800 | 743.50 |
| 2014-07-09 | 1,494 | 1,500 | 1,491 | 1,499 | 6,000 | 749.50 |
| 2014-07-08 | 1,525 | 1,525 | 1,506 | 1,511 | 10,400 | 755.50 |
| 2014-07-07 | 1,521 | 1,526 | 1,518 | 1,526 | 6,400 | 763 |
| 2014-07-04 | 1,522 | 1,527 | 1,515 | 1,524 | 3,600 | 762 |
| 2014-07-03 | 1,520 | 1,521 | 1,513 | 1,519 | 5,500 | 759.50 |
| 2014-07-02 | 1,520 | 1,525 | 1,519 | 1,523 | 10,900 | 761.50 |
| 2014-07-01 | 1,495 | 1,510 | 1,495 | 1,510 | 14,800 | 755 |
| 2014-06-30 | 1,498 | 1,500 | 1,494 | 1,495 | 10,300 | 747.50 |
| 2014-06-27 | 1,490 | 1,497 | 1,490 | 1,494 | 15,000 | 747 |
| 2014-06-26 | 1,468 | 1,501 | 1,468 | 1,490 | 18,700 | 745 |
| 2014-06-25 | 1,467 | 1,468 | 1,462 | 1,467 | 7,500 | 733.50 |
| 2014-06-24 | 1,465 | 1,470 | 1,452 | 1,465 | 13,000 | 732.50 |
| 2014-06-23 | 1,444 | 1,465 | 1,444 | 1,458 | 12,300 | 729 |
| 2014-06-20 | 1,463 | 1,463 | 1,443 | 1,443 | 14,800 | 721.50 |
| 2014-06-19 | 1,430 | 1,456 | 1,429 | 1,452 | 16,500 | 726 |
| 2014-06-18 | 1,425 | 1,429 | 1,422 | 1,429 | 5,500 | 714.50 |
| 2014-06-17 | 1,413 | 1,424 | 1,412 | 1,420 | 6,600 | 710 |
| 2014-06-16 | 1,420 | 1,423 | 1,413 | 1,413 | 11,000 | 706.50 |
| 2014-06-13 | 1,413 | 1,423 | 1,412 | 1,413 | 7,800 | 706.50 |
| 2014-06-12 | 1,420 | 1,429 | 1,415 | 1,429 | 9,000 | 714.50 |
| 2014-06-11 | 1,415 | 1,427 | 1,411 | 1,424 | 6,800 | 712 |
| 2014-06-10 | 1,428 | 1,428 | 1,416 | 1,419 | 6,400 | 709.50 |
| 2014-06-09 | 1,420 | 1,428 | 1,420 | 1,428 | 6,500 | 714 |
| 2014-06-06 | 1,419 | 1,430 | 1,408 | 1,430 | 12,200 | 715 |
| 2014-06-05 | 1,415 | 1,415 | 1,405 | 1,414 | 3,600 | 707 |
| 2014-06-04 | 1,419 | 1,419 | 1,406 | 1,411 | 3,600 | 705.50 |
| 2014-06-03 | 1,402 | 1,420 | 1,401 | 1,420 | 13,200 | 710 |
| 2014-06-02 | 1,408 | 1,410 | 1,398 | 1,398 | 8,000 | 699 |
| 2014-05-30 | 1,409 | 1,420 | 1,397 | 1,420 | 10,700 | 710 |
| 2014-05-29 | 1,395 | 1,409 | 1,395 | 1,396 | 9,800 | 698 |
| 2014-05-28 | 1,415 | 1,419 | 1,400 | 1,408 | 8,500 | 704 |
| 2014-05-27 | 1,395 | 1,414 | 1,395 | 1,414 | 4,200 | 707 |
| 2014-05-26 | 1,393 | 1,407 | 1,391 | 1,395 | 7,000 | 697.50 |
| 2014-05-23 | 1,400 | 1,407 | 1,389 | 1,389 | 5,700 | 694.50 |
| 2014-05-22 | 1,397 | 1,405 | 1,391 | 1,405 | 4,200 | 702.50 |
| 2014-05-21 | 1,403 | 1,409 | 1,396 | 1,409 | 8,300 | 704.50 |
| 2014-05-20 | 1,404 | 1,404 | 1,372 | 1,387 | 11,500 | 693.50 |
| 2014-05-19 | 1,390 | 1,399 | 1,375 | 1,399 | 7,900 | 699.50 |
| 2014-05-16 | 1,393 | 1,397 | 1,386 | 1,392 | 8,900 | 696 |
| 2014-05-15 | 1,400 | 1,405 | 1,397 | 1,400 | 3,600 | 700 |
| 2014-05-14 | 1,390 | 1,421 | 1,390 | 1,420 | 13,700 | 710 |
| 2014-05-13 | 1,370 | 1,421 | 1,365 | 1,420 | 48,900 | 710 |
| 2014-05-12 | 1,404 | 1,408 | 1,402 | 1,403 | 2,000 | 701.50 |
| 2014-05-09 | 1,402 | 1,409 | 1,401 | 1,403 | 2,800 | 701.50 |
| 2014-05-08 | 1,403 | 1,412 | 1,402 | 1,402 | 4,000 | 701 |
| 2014-05-07 | 1,408 | 1,415 | 1,401 | 1,403 | 3,200 | 701.50 |
| 2014-05-02 | 1,418 | 1,418 | 1,399 | 1,408 | 4,500 | 704 |
| 2014-05-01 | 1,400 | 1,418 | 1,400 | 1,418 | 7,900 | 709 |
| 2014-04-30 | 1,419 | 1,419 | 1,400 | 1,408 | 10,200 | 704 |
| 2014-04-28 | 1,393 | 1,410 | 1,392 | 1,410 | 6,100 | 705 |
| 2014-04-25 | 1,398 | 1,401 | 1,392 | 1,393 | 6,300 | 696.50 |
| 2014-04-24 | 1,412 | 1,412 | 1,397 | 1,398 | 6,200 | 699 |
| 2014-04-23 | 1,401 | 1,412 | 1,399 | 1,409 | 8,200 | 704.50 |
| 2014-04-22 | 1,420 | 1,420 | 1,401 | 1,401 | 10,800 | 700.50 |
| 2014-04-21 | 1,430 | 1,430 | 1,409 | 1,411 | 21,600 | 705.50 |
| 2014-04-18 | 1,400 | 1,403 | 1,391 | 1,401 | 9,700 | 700.50 |
| 2014-04-17 | 1,400 | 1,402 | 1,395 | 1,395 | 7,100 | 697.50 |
| 2014-04-16 | 1,398 | 1,410 | 1,395 | 1,401 | 4,300 | 700.50 |
| 2014-04-15 | 1,401 | 1,406 | 1,388 | 1,388 | 6,100 | 694 |
| 2014-04-14 | 1,401 | 1,407 | 1,400 | 1,401 | 9,000 | 700.50 |
| 2014-04-11 | 1,417 | 1,417 | 1,404 | 1,404 | 6,500 | 702 |
| 2014-04-10 | 1,430 | 1,430 | 1,416 | 1,419 | 9,100 | 709.50 |
| 2014-04-09 | 1,420 | 1,426 | 1,409 | 1,412 | 17,900 | 706 |
| 2014-04-08 | 1,408 | 1,417 | 1,404 | 1,412 | 12,800 | 706 |
| 2014-04-07 | 1,410 | 1,419 | 1,410 | 1,414 | 7,000 | 707 |
| 2014-04-04 | 1,407 | 1,418 | 1,405 | 1,410 | 12,400 | 705 |
| 2014-04-03 | 1,440 | 1,448 | 1,405 | 1,414 | 11,000 | 707 |
| 2014-04-02 | 1,464 | 1,464 | 1,425 | 1,425 | 16,700 | 712.50 |
| 2014-04-01 | 1,435 | 1,443 | 1,421 | 1,422 | 10,800 | 711 |
| 2014-03-31 | 1,464 | 1,464 | 1,431 | 1,435 | 14,600 | 717.50 |
| 2014-03-28 | 1,443 | 1,448 | 1,434 | 1,446 | 27,500 | 723 |
| 2014-03-27 | 1,422 | 1,435 | 1,415 | 1,429 | 42,500 | 714.50 |
| 2014-03-26 | 1,455 | 1,460 | 1,434 | 1,447 | 146,200 | 723.50 |
| 2014-03-25 | 1,425 | 1,425 | 1,412 | 1,415 | 29,100 | 707.50 |
| 2014-03-24 | 1,410 | 1,418 | 1,408 | 1,414 | 28,100 | 707 |
| 2014-03-20 | 1,400 | 1,415 | 1,397 | 1,407 | 35,700 | 703.50 |
| 2014-03-19 | 1,394 | 1,397 | 1,388 | 1,397 | 7,900 | 698.50 |
| 2014-03-18 | 1,385 | 1,391 | 1,382 | 1,388 | 13,600 | 694 |
| 2014-03-17 | 1,382 | 1,399 | 1,381 | 1,384 | 22,700 | 692 |
| 2014-03-14 | 1,370 | 1,382 | 1,364 | 1,382 | 23,000 | 691 |
| 2014-03-13 | 1,368 | 1,380 | 1,360 | 1,373 | 17,700 | 686.50 |
| 2014-03-12 | 1,371 | 1,380 | 1,351 | 1,368 | 45,100 | 684 |
| 2014-03-11 | 1,379 | 1,384 | 1,370 | 1,373 | 38,100 | 686.50 |
| 2014-03-10 | 1,393 | 1,396 | 1,377 | 1,377 | 32,200 | 688.50 |
| 2014-03-07 | 1,384 | 1,390 | 1,376 | 1,390 | 14,500 | 695 |
| 2014-03-06 | 1,370 | 1,381 | 1,365 | 1,374 | 18,900 | 687 |
| 2014-03-05 | 1,362 | 1,369 | 1,360 | 1,368 | 7,900 | 684 |
| 2014-03-04 | 1,366 | 1,368 | 1,350 | 1,355 | 26,400 | 677.50 |
| 2014-03-03 | 1,374 | 1,374 | 1,355 | 1,365 | 11,200 | 682.50 |
| 2014-02-28 | 1,379 | 1,379 | 1,359 | 1,359 | 17,800 | 679.50 |
| 2014-02-27 | 1,375 | 1,377 | 1,365 | 1,369 | 7,900 | 684.50 |
| 2014-02-26 | 1,370 | 1,375 | 1,365 | 1,370 | 7,000 | 685 |
| 2014-02-25 | 1,372 | 1,389 | 1,361 | 1,367 | 26,800 | 683.50 |
| 2014-02-24 | 1,380 | 1,385 | 1,370 | 1,374 | 14,600 | 687 |
| 2014-02-21 | 1,376 | 1,384 | 1,372 | 1,383 | 6,700 | 691.50 |
| 2014-02-20 | 1,385 | 1,385 | 1,370 | 1,375 | 11,400 | 687.50 |
| 2014-02-19 | 1,381 | 1,386 | 1,375 | 1,386 | 6,200 | 693 |
| 2014-02-18 | 1,364 | 1,379 | 1,364 | 1,379 | 8,500 | 689.50 |
| 2014-02-17 | 1,370 | 1,370 | 1,339 | 1,361 | 12,200 | 680.50 |
| 2014-02-14 | 1,366 | 1,366 | 1,340 | 1,352 | 16,300 | 676 |
| 2014-02-13 | 1,386 | 1,386 | 1,346 | 1,354 | 44,100 | 677 |
| 2014-02-12 | 1,387 | 1,387 | 1,377 | 1,377 | 13,300 | 688.50 |
| 2014-02-10 | 1,375 | 1,384 | 1,365 | 1,369 | 15,900 | 684.50 |
| 2014-02-07 | 1,400 | 1,400 | 1,358 | 1,365 | 24,300 | 682.50 |
| 2014-02-06 | 1,378 | 1,397 | 1,370 | 1,393 | 22,300 | 696.50 |
| 2014-02-05 | 1,379 | 1,379 | 1,336 | 1,356 | 20,300 | 678 |
| 2014-02-04 | 1,375 | 1,375 | 1,325 | 1,345 | 76,600 | 672.50 |
| 2014-02-03 | 1,425 | 1,425 | 1,400 | 1,402 | 52,700 | 701 |
| 2014-01-31 | 1,430 | 1,444 | 1,428 | 1,429 | 17,400 | 714.50 |
| 2014-01-30 | 1,440 | 1,442 | 1,430 | 1,434 | 17,100 | 717 |
| 2014-01-29 | 1,445 | 1,448 | 1,438 | 1,447 | 25,100 | 723.50 |
| 2014-01-28 | 1,445 | 1,445 | 1,438 | 1,438 | 26,900 | 719 |
| 2014-01-27 | 1,470 | 1,470 | 1,436 | 1,444 | 33,700 | 722 |
| 2014-01-24 | 1,497 | 1,500 | 1,480 | 1,480 | 18,600 | 740 |
| 2014-01-23 | 1,510 | 1,510 | 1,499 | 1,500 | 8,800 | 750 |
| 2014-01-22 | 1,502 | 1,510 | 1,498 | 1,505 | 37,000 | 752.50 |
| 2014-01-21 | 1,500 | 1,567 | 1,498 | 1,522 | 45,900 | 761 |
| 2014-01-20 | 1,500 | 1,503 | 1,497 | 1,497 | 21,200 | 748.50 |
| 2014-01-17 | 1,500 | 1,501 | 1,498 | 1,500 | 13,900 | 750 |
| 2014-01-16 | 1,500 | 1,511 | 1,500 | 1,500 | 16,900 | 750 |
| 2014-01-15 | 1,510 | 1,510 | 1,505 | 1,509 | 10,500 | 754.50 |
| 2014-01-14 | 1,515 | 1,515 | 1,510 | 1,510 | 14,900 | 755 |
| 2014-01-10 | 1,520 | 1,520 | 1,510 | 1,515 | 5,600 | 757.50 |
| 2014-01-09 | 1,520 | 1,521 | 1,510 | 1,514 | 9,400 | 757 |
| 2014-01-08 | 1,520 | 1,528 | 1,506 | 1,510 | 9,400 | 755 |
| 2014-01-07 | 1,520 | 1,532 | 1,516 | 1,516 | 14,300 | 758 |
| 2014-01-06 | 1,499 | 1,515 | 1,490 | 1,503 | 17,500 | 751.50 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2012-09-26]1株→2株 [2006-10-26]1株→1.2株
