4301 (株)アミューズ 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 | 3,460 | 3,560 | 3,440 | 3,485 | 69,100 | 1,742.50 |
| 2014-12-29 | 3,415 | 3,495 | 3,400 | 3,495 | 70,100 | 1,747.50 |
| 2014-12-26 | 3,285 | 3,415 | 3,285 | 3,375 | 83,700 | 1,687.50 |
| 2014-12-25 | 3,210 | 3,280 | 3,175 | 3,275 | 53,700 | 1,637.50 |
| 2014-12-24 | 3,215 | 3,215 | 3,150 | 3,155 | 29,700 | 1,577.50 |
| 2014-12-22 | 3,270 | 3,270 | 3,180 | 3,190 | 38,700 | 1,595 |
| 2014-12-19 | 3,160 | 3,280 | 3,115 | 3,280 | 69,100 | 1,640 |
| 2014-12-18 | 3,100 | 3,180 | 3,055 | 3,115 | 42,400 | 1,557.50 |
| 2014-12-17 | 3,000 | 3,045 | 2,955 | 2,981 | 49,800 | 1,490.50 |
| 2014-12-16 | 3,050 | 3,095 | 2,980 | 3,025 | 59,200 | 1,512.50 |
| 2014-12-15 | 3,055 | 3,165 | 3,055 | 3,115 | 35,900 | 1,557.50 |
| 2014-12-12 | 3,040 | 3,100 | 3,040 | 3,055 | 47,500 | 1,527.50 |
| 2014-12-11 | 3,015 | 3,115 | 2,980 | 3,105 | 54,500 | 1,552.50 |
| 2014-12-10 | 3,145 | 3,145 | 3,025 | 3,050 | 73,600 | 1,525 |
| 2014-12-09 | 3,230 | 3,265 | 3,180 | 3,190 | 36,400 | 1,595 |
| 2014-12-08 | 3,290 | 3,330 | 3,210 | 3,235 | 26,800 | 1,617.50 |
| 2014-12-05 | 3,195 | 3,300 | 3,195 | 3,300 | 36,100 | 1,650 |
| 2014-12-04 | 3,220 | 3,260 | 3,170 | 3,185 | 48,300 | 1,592.50 |
| 2014-12-03 | 3,340 | 3,350 | 3,205 | 3,215 | 63,300 | 1,607.50 |
| 2014-12-02 | 3,335 | 3,370 | 3,305 | 3,320 | 46,900 | 1,660 |
| 2014-12-01 | 3,435 | 3,475 | 3,360 | 3,385 | 47,800 | 1,692.50 |
| 2014-11-28 | 3,345 | 3,445 | 3,305 | 3,435 | 66,100 | 1,717.50 |
| 2014-11-27 | 3,240 | 3,320 | 3,240 | 3,300 | 42,100 | 1,650 |
| 2014-11-26 | 3,235 | 3,250 | 3,125 | 3,220 | 40,800 | 1,610 |
| 2014-11-25 | 3,270 | 3,270 | 3,200 | 3,215 | 21,800 | 1,607.50 |
| 2014-11-21 | 3,285 | 3,285 | 3,180 | 3,220 | 32,300 | 1,610 |
| 2014-11-20 | 3,265 | 3,275 | 3,220 | 3,245 | 30,800 | 1,622.50 |
| 2014-11-19 | 3,300 | 3,350 | 3,200 | 3,205 | 45,400 | 1,602.50 |
| 2014-11-18 | 3,200 | 3,330 | 3,170 | 3,300 | 52,900 | 1,650 |
| 2014-11-17 | 3,255 | 3,285 | 3,140 | 3,180 | 63,200 | 1,590 |
| 2014-11-14 | 3,420 | 3,440 | 3,195 | 3,255 | 109,600 | 1,627.50 |
| 2014-11-13 | 3,480 | 3,480 | 3,425 | 3,440 | 16,400 | 1,720 |
| 2014-11-12 | 3,500 | 3,500 | 3,425 | 3,470 | 37,600 | 1,735 |
| 2014-11-11 | 3,470 | 3,500 | 3,450 | 3,465 | 20,500 | 1,732.50 |
| 2014-11-10 | 3,420 | 3,470 | 3,420 | 3,450 | 20,400 | 1,725 |
| 2014-11-07 | 3,450 | 3,470 | 3,415 | 3,425 | 25,400 | 1,712.50 |
| 2014-11-06 | 3,435 | 3,520 | 3,410 | 3,440 | 44,000 | 1,720 |
| 2014-11-05 | 3,405 | 3,480 | 3,405 | 3,435 | 47,200 | 1,717.50 |
| 2014-11-04 | 3,350 | 3,500 | 3,320 | 3,475 | 165,300 | 1,737.50 |
| 2014-10-31 | 3,150 | 3,220 | 3,115 | 3,210 | 51,600 | 1,605 |
| 2014-10-30 | 3,155 | 3,155 | 3,105 | 3,130 | 34,200 | 1,565 |
| 2014-10-29 | 3,070 | 3,165 | 3,050 | 3,155 | 35,700 | 1,577.50 |
| 2014-10-28 | 3,075 | 3,115 | 3,040 | 3,110 | 31,800 | 1,555 |
| 2014-10-27 | 3,020 | 3,080 | 2,990 | 3,045 | 21,000 | 1,522.50 |
| 2014-10-24 | 3,110 | 3,115 | 2,980 | 2,990 | 42,400 | 1,495 |
| 2014-10-23 | 3,040 | 3,115 | 3,000 | 3,095 | 30,500 | 1,547.50 |
| 2014-10-22 | 3,000 | 3,045 | 2,968 | 3,045 | 28,000 | 1,522.50 |
| 2014-10-21 | 2,999 | 2,999 | 2,919 | 2,949 | 25,600 | 1,474.50 |
| 2014-10-20 | 2,874 | 2,987 | 2,874 | 2,951 | 41,100 | 1,475.50 |
| 2014-10-17 | 2,904 | 2,930 | 2,814 | 2,825 | 49,900 | 1,412.50 |
| 2014-10-16 | 2,914 | 2,941 | 2,872 | 2,884 | 51,300 | 1,442 |
| 2014-10-15 | 2,882 | 3,030 | 2,882 | 2,990 | 46,200 | 1,495 |
| 2014-10-14 | 2,879 | 2,930 | 2,833 | 2,867 | 39,600 | 1,433.50 |
| 2014-10-10 | 2,855 | 2,930 | 2,830 | 2,888 | 56,200 | 1,444 |
| 2014-10-09 | 2,956 | 2,960 | 2,860 | 2,867 | 51,800 | 1,433.50 |
| 2014-10-08 | 2,879 | 3,005 | 2,850 | 2,955 | 60,000 | 1,477.50 |
| 2014-10-07 | 3,040 | 3,055 | 2,914 | 2,916 | 45,000 | 1,458 |
| 2014-10-06 | 3,045 | 3,110 | 3,040 | 3,055 | 43,100 | 1,527.50 |
| 2014-10-03 | 2,871 | 3,045 | 2,870 | 3,025 | 73,800 | 1,512.50 |
| 2014-10-02 | 3,150 | 3,150 | 2,887 | 2,893 | 119,700 | 1,446.50 |
| 2014-10-01 | 3,130 | 3,240 | 3,095 | 3,165 | 69,000 | 1,582.50 |
| 2014-09-30 | 3,090 | 3,165 | 3,050 | 3,130 | 66,400 | 1,565 |
| 2014-09-29 | 3,070 | 3,100 | 3,020 | 3,090 | 54,900 | 1,545 |
| 2014-09-26 | 2,950 | 3,100 | 2,920 | 3,070 | 79,200 | 1,535 |
| 2014-09-25 | 2,913 | 2,970 | 2,911 | 2,955 | 35,900 | 1,477.50 |
| 2014-09-24 | 2,910 | 3,000 | 2,892 | 2,930 | 119,500 | 1,465 |
| 2014-09-22 | 2,796 | 2,905 | 2,770 | 2,901 | 50,500 | 1,450.50 |
| 2014-09-19 | 2,792 | 2,840 | 2,755 | 2,813 | 43,100 | 1,406.50 |
| 2014-09-18 | 2,750 | 2,819 | 2,736 | 2,792 | 50,700 | 1,396 |
| 2014-09-17 | 2,700 | 2,760 | 2,611 | 2,736 | 64,400 | 1,368 |
| 2014-09-16 | 2,510 | 2,800 | 2,510 | 2,714 | 144,800 | 1,357 |
| 2014-09-12 | 2,470 | 2,504 | 2,465 | 2,503 | 53,300 | 1,251.50 |
| 2014-09-11 | 2,492 | 2,492 | 2,432 | 2,445 | 38,300 | 1,222.50 |
| 2014-09-10 | 2,435 | 2,497 | 2,410 | 2,485 | 44,900 | 1,242.50 |
| 2014-09-09 | 2,449 | 2,474 | 2,419 | 2,434 | 24,700 | 1,217 |
| 2014-09-08 | 2,435 | 2,450 | 2,426 | 2,441 | 27,200 | 1,220.50 |
| 2014-09-05 | 2,420 | 2,439 | 2,391 | 2,417 | 23,400 | 1,208.50 |
| 2014-09-04 | 2,439 | 2,450 | 2,371 | 2,403 | 41,000 | 1,201.50 |
| 2014-09-03 | 2,349 | 2,435 | 2,342 | 2,428 | 46,500 | 1,214 |
| 2014-09-02 | 2,388 | 2,417 | 2,332 | 2,349 | 38,500 | 1,174.50 |
| 2014-09-01 | 2,435 | 2,441 | 2,324 | 2,342 | 53,000 | 1,171 |
| 2014-08-29 | 2,396 | 2,473 | 2,390 | 2,434 | 58,700 | 1,217 |
| 2014-08-28 | 2,520 | 2,538 | 2,379 | 2,386 | 83,600 | 1,193 |
| 2014-08-27 | 2,480 | 2,577 | 2,465 | 2,507 | 96,800 | 1,253.50 |
| 2014-08-26 | 2,420 | 2,486 | 2,420 | 2,461 | 60,400 | 1,230.50 |
| 2014-08-25 | 2,406 | 2,424 | 2,404 | 2,410 | 22,600 | 1,205 |
| 2014-08-22 | 2,372 | 2,435 | 2,371 | 2,428 | 36,000 | 1,214 |
| 2014-08-21 | 2,375 | 2,441 | 2,329 | 2,405 | 70,800 | 1,202.50 |
| 2014-08-20 | 2,309 | 2,420 | 2,309 | 2,387 | 75,000 | 1,193.50 |
| 2014-08-19 | 2,316 | 2,330 | 2,268 | 2,310 | 43,000 | 1,155 |
| 2014-08-18 | 2,376 | 2,380 | 2,314 | 2,340 | 39,200 | 1,170 |
| 2014-08-15 | 2,357 | 2,416 | 2,357 | 2,393 | 54,100 | 1,196.50 |
| 2014-08-14 | 2,263 | 2,370 | 2,253 | 2,357 | 63,100 | 1,178.50 |
| 2014-08-13 | 2,299 | 2,327 | 2,250 | 2,263 | 133,500 | 1,131.50 |
| 2014-08-12 | 2,240 | 2,248 | 2,228 | 2,231 | 14,800 | 1,115.50 |
| 2014-08-11 | 2,214 | 2,244 | 2,200 | 2,241 | 34,900 | 1,120.50 |
| 2014-08-08 | 2,224 | 2,224 | 2,175 | 2,196 | 40,900 | 1,098 |
| 2014-08-07 | 2,201 | 2,234 | 2,168 | 2,225 | 25,000 | 1,112.50 |
| 2014-08-06 | 2,236 | 2,236 | 2,207 | 2,227 | 19,400 | 1,113.50 |
| 2014-08-05 | 2,210 | 2,237 | 2,203 | 2,223 | 28,800 | 1,111.50 |
| 2014-08-04 | 2,182 | 2,212 | 2,165 | 2,202 | 30,300 | 1,101 |
| 2014-08-01 | 2,191 | 2,199 | 2,090 | 2,157 | 53,000 | 1,078.50 |
| 2014-07-31 | 2,208 | 2,217 | 2,198 | 2,209 | 24,800 | 1,104.50 |
| 2014-07-30 | 2,200 | 2,216 | 2,188 | 2,208 | 28,100 | 1,104 |
| 2014-07-29 | 2,217 | 2,222 | 2,197 | 2,220 | 25,200 | 1,110 |
| 2014-07-28 | 2,177 | 2,216 | 2,169 | 2,206 | 53,900 | 1,103 |
| 2014-07-25 | 2,135 | 2,169 | 2,110 | 2,167 | 35,900 | 1,083.50 |
| 2014-07-24 | 2,059 | 2,153 | 2,059 | 2,121 | 60,000 | 1,060.50 |
| 2014-07-23 | 2,060 | 2,076 | 2,037 | 2,057 | 16,800 | 1,028.50 |
| 2014-07-22 | 2,065 | 2,084 | 2,037 | 2,062 | 21,000 | 1,031 |
| 2014-07-18 | 2,032 | 2,088 | 2,031 | 2,044 | 25,800 | 1,022 |
| 2014-07-17 | 2,037 | 2,064 | 2,030 | 2,032 | 17,500 | 1,016 |
| 2014-07-16 | 2,020 | 2,037 | 2,000 | 2,036 | 27,400 | 1,018 |
| 2014-07-15 | 2,010 | 2,025 | 2,000 | 2,014 | 16,000 | 1,007 |
| 2014-07-14 | 1,973 | 1,986 | 1,972 | 1,986 | 7,500 | 993 |
| 2014-07-11 | 1,960 | 1,975 | 1,950 | 1,973 | 12,100 | 986.50 |
| 2014-07-10 | 1,995 | 2,004 | 1,965 | 1,971 | 17,900 | 985.50 |
| 2014-07-09 | 2,000 | 2,000 | 1,977 | 1,991 | 17,600 | 995.50 |
| 2014-07-08 | 2,000 | 2,030 | 2,000 | 2,021 | 30,600 | 1,010.50 |
| 2014-07-07 | 1,982 | 2,009 | 1,982 | 1,987 | 19,600 | 993.50 |
| 2014-07-04 | 1,901 | 1,985 | 1,901 | 1,982 | 53,800 | 991 |
| 2014-07-03 | 1,922 | 1,953 | 1,920 | 1,920 | 41,900 | 960 |
| 2014-07-02 | 1,978 | 1,982 | 1,943 | 1,944 | 38,700 | 972 |
| 2014-07-01 | 2,015 | 2,028 | 1,984 | 1,985 | 40,800 | 992.50 |
| 2014-06-30 | 2,000 | 2,027 | 1,993 | 2,027 | 23,900 | 1,013.50 |
| 2014-06-27 | 1,980 | 2,013 | 1,976 | 2,005 | 53,400 | 1,002.50 |
| 2014-06-26 | 1,950 | 1,973 | 1,948 | 1,968 | 33,600 | 984 |
| 2014-06-25 | 1,917 | 1,949 | 1,916 | 1,921 | 34,300 | 960.50 |
| 2014-06-24 | 1,900 | 1,912 | 1,882 | 1,909 | 26,700 | 954.50 |
| 2014-06-23 | 1,875 | 1,922 | 1,875 | 1,896 | 32,500 | 948 |
| 2014-06-20 | 1,883 | 1,885 | 1,864 | 1,873 | 21,500 | 936.50 |
| 2014-06-19 | 1,881 | 1,886 | 1,869 | 1,877 | 29,200 | 938.50 |
| 2014-06-18 | 1,873 | 1,898 | 1,873 | 1,884 | 21,400 | 942 |
| 2014-06-17 | 1,860 | 1,867 | 1,844 | 1,867 | 24,100 | 933.50 |
| 2014-06-16 | 1,850 | 1,864 | 1,850 | 1,860 | 22,000 | 930 |
| 2014-06-13 | 1,840 | 1,850 | 1,830 | 1,849 | 32,500 | 924.50 |
| 2014-06-12 | 1,833 | 1,840 | 1,802 | 1,836 | 22,800 | 918 |
| 2014-06-11 | 1,825 | 1,837 | 1,815 | 1,833 | 27,400 | 916.50 |
| 2014-06-10 | 1,805 | 1,827 | 1,805 | 1,825 | 27,200 | 912.50 |
| 2014-06-09 | 1,795 | 1,813 | 1,787 | 1,812 | 25,000 | 906 |
| 2014-06-06 | 1,763 | 1,789 | 1,758 | 1,787 | 20,000 | 893.50 |
| 2014-06-05 | 1,710 | 1,758 | 1,710 | 1,754 | 27,600 | 877 |
| 2014-06-04 | 1,710 | 1,712 | 1,700 | 1,710 | 9,000 | 855 |
| 2014-06-03 | 1,710 | 1,712 | 1,691 | 1,708 | 16,200 | 854 |
| 2014-06-02 | 1,668 | 1,699 | 1,668 | 1,679 | 11,700 | 839.50 |
| 2014-05-30 | 1,664 | 1,678 | 1,654 | 1,665 | 7,800 | 832.50 |
| 2014-05-29 | 1,678 | 1,688 | 1,656 | 1,664 | 8,000 | 832 |
| 2014-05-28 | 1,667 | 1,676 | 1,645 | 1,667 | 13,600 | 833.50 |
| 2014-05-27 | 1,636 | 1,665 | 1,622 | 1,650 | 11,300 | 825 |
| 2014-05-26 | 1,616 | 1,638 | 1,616 | 1,636 | 9,800 | 818 |
| 2014-05-23 | 1,620 | 1,639 | 1,609 | 1,616 | 10,600 | 808 |
| 2014-05-22 | 1,600 | 1,623 | 1,600 | 1,619 | 7,600 | 809.50 |
| 2014-05-21 | 1,601 | 1,625 | 1,589 | 1,604 | 12,800 | 802 |
| 2014-05-20 | 1,617 | 1,617 | 1,600 | 1,606 | 8,300 | 803 |
| 2014-05-19 | 1,622 | 1,626 | 1,602 | 1,602 | 12,200 | 801 |
| 2014-05-16 | 1,650 | 1,651 | 1,610 | 1,618 | 31,300 | 809 |
| 2014-05-15 | 1,685 | 1,694 | 1,625 | 1,648 | 75,400 | 824 |
| 2014-05-14 | 1,700 | 1,729 | 1,700 | 1,725 | 9,500 | 862.50 |
| 2014-05-13 | 1,693 | 1,728 | 1,690 | 1,713 | 26,800 | 856.50 |
| 2014-05-12 | 1,712 | 1,715 | 1,693 | 1,693 | 13,100 | 846.50 |
| 2014-05-09 | 1,704 | 1,716 | 1,690 | 1,712 | 20,200 | 856 |
| 2014-05-08 | 1,685 | 1,706 | 1,685 | 1,701 | 11,500 | 850.50 |
| 2014-05-07 | 1,720 | 1,723 | 1,682 | 1,684 | 20,100 | 842 |
| 2014-05-02 | 1,714 | 1,725 | 1,713 | 1,724 | 8,900 | 862 |
| 2014-05-01 | 1,692 | 1,715 | 1,689 | 1,715 | 15,900 | 857.50 |
| 2014-04-30 | 1,705 | 1,705 | 1,687 | 1,698 | 9,500 | 849 |
| 2014-04-28 | 1,698 | 1,698 | 1,683 | 1,691 | 16,200 | 845.50 |
| 2014-04-25 | 1,693 | 1,703 | 1,693 | 1,698 | 10,300 | 849 |
| 2014-04-24 | 1,701 | 1,701 | 1,685 | 1,691 | 10,800 | 845.50 |
| 2014-04-23 | 1,683 | 1,703 | 1,683 | 1,701 | 12,100 | 850.50 |
| 2014-04-22 | 1,701 | 1,708 | 1,683 | 1,683 | 23,900 | 841.50 |
| 2014-04-21 | 1,730 | 1,736 | 1,700 | 1,716 | 10,600 | 858 |
| 2014-04-18 | 1,719 | 1,724 | 1,702 | 1,722 | 10,800 | 861 |
| 2014-04-17 | 1,728 | 1,750 | 1,722 | 1,728 | 25,500 | 864 |
| 2014-04-16 | 1,695 | 1,730 | 1,685 | 1,721 | 20,300 | 860.50 |
| 2014-04-15 | 1,705 | 1,713 | 1,691 | 1,695 | 17,300 | 847.50 |
| 2014-04-14 | 1,700 | 1,716 | 1,697 | 1,697 | 7,100 | 848.50 |
| 2014-04-11 | 1,712 | 1,712 | 1,685 | 1,700 | 14,700 | 850 |
| 2014-04-10 | 1,740 | 1,755 | 1,724 | 1,724 | 18,100 | 862 |
| 2014-04-09 | 1,750 | 1,754 | 1,725 | 1,737 | 20,900 | 868.50 |
| 2014-04-08 | 1,800 | 1,800 | 1,754 | 1,754 | 24,800 | 877 |
| 2014-04-07 | 1,840 | 1,840 | 1,807 | 1,808 | 9,400 | 904 |
| 2014-04-04 | 1,848 | 1,848 | 1,840 | 1,845 | 10,800 | 922.50 |
| 2014-04-03 | 1,838 | 1,853 | 1,829 | 1,848 | 11,800 | 924 |
| 2014-04-02 | 1,837 | 1,851 | 1,831 | 1,838 | 15,700 | 919 |
| 2014-04-01 | 1,860 | 1,863 | 1,830 | 1,849 | 19,700 | 924.50 |
| 2014-03-31 | 1,852 | 1,884 | 1,840 | 1,881 | 31,700 | 940.50 |
| 2014-03-28 | 1,811 | 1,856 | 1,803 | 1,852 | 31,700 | 926 |
| 2014-03-27 | 1,761 | 1,803 | 1,750 | 1,798 | 24,800 | 899 |
| 2014-03-26 | 1,781 | 1,798 | 1,781 | 1,794 | 28,400 | 897 |
| 2014-03-25 | 1,785 | 1,793 | 1,776 | 1,784 | 23,900 | 892 |
| 2014-03-24 | 1,780 | 1,803 | 1,777 | 1,780 | 21,000 | 890 |
| 2014-03-20 | 1,810 | 1,810 | 1,780 | 1,784 | 16,800 | 892 |
| 2014-03-19 | 1,830 | 1,837 | 1,800 | 1,815 | 11,600 | 907.50 |
| 2014-03-18 | 1,800 | 1,833 | 1,795 | 1,827 | 14,400 | 913.50 |
| 2014-03-17 | 1,789 | 1,792 | 1,773 | 1,773 | 14,700 | 886.50 |
| 2014-03-14 | 1,800 | 1,808 | 1,778 | 1,782 | 50,200 | 891 |
| 2014-03-13 | 1,835 | 1,838 | 1,813 | 1,814 | 13,200 | 907 |
| 2014-03-12 | 1,841 | 1,846 | 1,822 | 1,825 | 14,400 | 912.50 |
| 2014-03-11 | 1,841 | 1,872 | 1,840 | 1,847 | 11,200 | 923.50 |
| 2014-03-10 | 1,873 | 1,875 | 1,841 | 1,846 | 15,600 | 923 |
| 2014-03-07 | 1,859 | 1,865 | 1,853 | 1,861 | 10,200 | 930.50 |
| 2014-03-06 | 1,869 | 1,878 | 1,827 | 1,847 | 23,500 | 923.50 |
| 2014-03-05 | 1,885 | 1,894 | 1,853 | 1,861 | 30,600 | 930.50 |
| 2014-03-04 | 1,800 | 1,886 | 1,800 | 1,885 | 49,800 | 942.50 |
| 2014-03-03 | 1,810 | 1,819 | 1,792 | 1,818 | 18,300 | 909 |
| 2014-02-28 | 1,815 | 1,834 | 1,803 | 1,807 | 35,000 | 903.50 |
| 2014-02-27 | 1,830 | 1,830 | 1,810 | 1,815 | 27,300 | 907.50 |
| 2014-02-26 | 1,860 | 1,860 | 1,833 | 1,834 | 36,200 | 917 |
| 2014-02-25 | 1,860 | 1,878 | 1,860 | 1,871 | 22,400 | 935.50 |
| 2014-02-24 | 1,848 | 1,884 | 1,844 | 1,877 | 33,800 | 938.50 |
| 2014-02-21 | 1,818 | 1,850 | 1,812 | 1,844 | 22,700 | 922 |
| 2014-02-20 | 1,860 | 1,870 | 1,804 | 1,818 | 41,800 | 909 |
| 2014-02-19 | 1,910 | 1,910 | 1,860 | 1,861 | 41,800 | 930.50 |
| 2014-02-18 | 1,910 | 1,939 | 1,902 | 1,938 | 16,700 | 969 |
| 2014-02-17 | 1,902 | 1,919 | 1,855 | 1,909 | 33,200 | 954.50 |
| 2014-02-14 | 1,960 | 1,961 | 1,889 | 1,890 | 62,000 | 945 |
| 2014-02-13 | 2,035 | 2,035 | 1,994 | 1,995 | 9,700 | 997.50 |
| 2014-02-12 | 2,009 | 2,043 | 2,009 | 2,035 | 6,800 | 1,017.50 |
| 2014-02-10 | 1,991 | 2,037 | 1,991 | 2,003 | 9,000 | 1,001.50 |
| 2014-02-07 | 1,978 | 1,990 | 1,969 | 1,986 | 8,900 | 993 |
| 2014-02-06 | 1,950 | 2,007 | 1,940 | 1,962 | 27,700 | 981 |
| 2014-02-05 | 1,951 | 1,972 | 1,870 | 1,932 | 37,600 | 966 |
| 2014-02-04 | 1,980 | 2,000 | 1,931 | 1,951 | 56,900 | 975.50 |
| 2014-02-03 | 2,046 | 2,046 | 2,001 | 2,016 | 20,400 | 1,008 |
| 2014-01-31 | 2,045 | 2,047 | 2,002 | 2,045 | 22,100 | 1,022.50 |
| 2014-01-30 | 2,020 | 2,020 | 2,002 | 2,015 | 18,400 | 1,007.50 |
| 2014-01-29 | 2,003 | 2,032 | 2,003 | 2,027 | 7,500 | 1,013.50 |
| 2014-01-28 | 2,030 | 2,033 | 2,000 | 2,001 | 26,400 | 1,000.50 |
| 2014-01-27 | 2,019 | 2,041 | 2,000 | 2,000 | 20,200 | 1,000 |
| 2014-01-24 | 2,100 | 2,100 | 2,053 | 2,061 | 19,800 | 1,030.50 |
| 2014-01-23 | 2,155 | 2,155 | 2,110 | 2,113 | 17,400 | 1,056.50 |
| 2014-01-22 | 2,176 | 2,178 | 2,134 | 2,153 | 11,700 | 1,076.50 |
| 2014-01-21 | 2,160 | 2,178 | 2,152 | 2,176 | 15,400 | 1,088 |
| 2014-01-20 | 2,098 | 2,153 | 2,094 | 2,152 | 31,200 | 1,076 |
| 2014-01-17 | 2,089 | 2,090 | 2,083 | 2,086 | 7,500 | 1,043 |
| 2014-01-16 | 2,067 | 2,089 | 2,065 | 2,081 | 26,600 | 1,040.50 |
| 2014-01-15 | 2,054 | 2,067 | 2,030 | 2,065 | 14,800 | 1,032.50 |
| 2014-01-14 | 2,040 | 2,067 | 2,035 | 2,054 | 18,800 | 1,027 |
| 2014-01-10 | 2,039 | 2,046 | 2,024 | 2,033 | 13,500 | 1,016.50 |
| 2014-01-09 | 2,050 | 2,058 | 2,035 | 2,056 | 13,700 | 1,028 |
| 2014-01-08 | 2,055 | 2,070 | 2,037 | 2,069 | 16,200 | 1,034.50 |
| 2014-01-07 | 2,058 | 2,060 | 2,035 | 2,039 | 13,100 | 1,019.50 |
| 2014-01-06 | 2,050 | 2,070 | 2,028 | 2,048 | 31,500 | 1,024 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2009-03-26]1株→1.2株 [2003-09-25]1株→1.2株
