4310 (株)ドリームインキュベータ 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 | 3,040 | 3,130 | 2,851 | 2,935 | 443,400 | 2,935 |
| 2014-12-29 | 3,120 | 3,470 | 3,095 | 3,180 | 340,100 | 3,180 |
| 2014-12-26 | 3,090 | 3,265 | 3,025 | 3,080 | 266,600 | 3,080 |
| 2014-12-25 | 3,000 | 3,145 | 2,982 | 3,075 | 263,200 | 3,075 |
| 2014-12-24 | 2,780 | 3,165 | 2,751 | 3,060 | 426,300 | 3,060 |
| 2014-12-22 | 2,800 | 2,800 | 2,710 | 2,730 | 100,000 | 2,730 |
| 2014-12-19 | 2,817 | 2,847 | 2,740 | 2,790 | 160,900 | 2,790 |
| 2014-12-18 | 2,601 | 2,887 | 2,591 | 2,817 | 618,400 | 2,817 |
| 2014-12-17 | 2,409 | 2,529 | 2,349 | 2,433 | 155,100 | 2,433 |
| 2014-12-16 | 2,451 | 2,540 | 2,365 | 2,409 | 149,800 | 2,409 |
| 2014-12-15 | 2,582 | 2,749 | 2,498 | 2,501 | 257,300 | 2,501 |
| 2014-12-12 | 2,447 | 2,677 | 2,423 | 2,632 | 270,400 | 2,632 |
| 2014-12-11 | 2,311 | 2,446 | 2,311 | 2,423 | 89,400 | 2,423 |
| 2014-12-10 | 2,272 | 2,440 | 2,263 | 2,361 | 169,100 | 2,361 |
| 2014-12-09 | 2,410 | 2,531 | 2,270 | 2,295 | 222,900 | 2,295 |
| 2014-12-08 | 2,495 | 2,508 | 2,390 | 2,460 | 134,300 | 2,460 |
| 2014-12-05 | 2,549 | 2,613 | 2,491 | 2,504 | 158,100 | 2,504 |
| 2014-12-04 | 2,610 | 2,685 | 2,550 | 2,589 | 343,100 | 2,589 |
| 2014-12-03 | 2,393 | 2,635 | 2,330 | 2,511 | 363,200 | 2,511 |
| 2014-12-02 | 2,250 | 2,450 | 2,215 | 2,393 | 118,100 | 2,393 |
| 2014-12-01 | 2,260 | 2,297 | 2,237 | 2,273 | 71,900 | 2,273 |
| 2014-11-28 | 2,244 | 2,258 | 2,221 | 2,248 | 55,400 | 2,248 |
| 2014-11-27 | 2,174 | 2,244 | 2,170 | 2,216 | 73,900 | 2,216 |
| 2014-11-26 | 2,210 | 2,267 | 2,165 | 2,200 | 116,400 | 2,200 |
| 2014-11-25 | 2,350 | 2,468 | 2,231 | 2,232 | 231,900 | 2,232 |
| 2014-11-21 | 2,270 | 2,331 | 2,230 | 2,328 | 158,200 | 2,328 |
| 2014-11-20 | 2,283 | 2,400 | 2,150 | 2,277 | 355,900 | 2,277 |
| 2014-11-19 | 2,126 | 2,284 | 2,100 | 2,284 | 440,600 | 2,284 |
| 2014-11-18 | 1,853 | 2,145 | 1,850 | 2,111 | 409,700 | 2,111 |
| 2014-11-17 | 1,911 | 1,929 | 1,849 | 1,860 | 135,100 | 1,860 |
| 2014-11-14 | 1,925 | 1,958 | 1,895 | 1,908 | 77,000 | 1,908 |
| 2014-11-13 | 1,860 | 1,926 | 1,860 | 1,907 | 79,600 | 1,907 |
| 2014-11-12 | 1,929 | 1,929 | 1,849 | 1,867 | 100,900 | 1,867 |
| 2014-11-11 | 1,844 | 1,970 | 1,844 | 1,937 | 219,500 | 1,937 |
| 2014-11-10 | 1,800 | 1,844 | 1,782 | 1,830 | 46,400 | 1,830 |
| 2014-11-07 | 1,810 | 1,829 | 1,791 | 1,794 | 33,900 | 1,794 |
| 2014-11-06 | 1,855 | 1,855 | 1,760 | 1,799 | 89,900 | 1,799 |
| 2014-11-05 | 1,752 | 1,835 | 1,740 | 1,815 | 98,200 | 1,815 |
| 2014-11-04 | 1,780 | 1,800 | 1,749 | 1,750 | 138,600 | 1,750 |
| 2014-10-31 | 1,670 | 1,725 | 1,661 | 1,718 | 84,000 | 1,718 |
| 2014-10-30 | 1,662 | 1,694 | 1,625 | 1,647 | 93,600 | 1,647 |
| 2014-10-29 | 1,740 | 1,743 | 1,645 | 1,654 | 82,600 | 1,654 |
| 2014-10-28 | 1,745 | 1,783 | 1,705 | 1,719 | 56,900 | 1,719 |
| 2014-10-27 | 1,701 | 1,770 | 1,687 | 1,744 | 94,100 | 1,744 |
| 2014-10-24 | 1,696 | 1,696 | 1,667 | 1,683 | 20,800 | 1,683 |
| 2014-10-23 | 1,658 | 1,687 | 1,636 | 1,670 | 26,700 | 1,670 |
| 2014-10-22 | 1,661 | 1,661 | 1,622 | 1,660 | 36,200 | 1,660 |
| 2014-10-21 | 1,655 | 1,693 | 1,610 | 1,627 | 65,200 | 1,627 |
| 2014-10-20 | 1,580 | 1,644 | 1,580 | 1,643 | 30,600 | 1,643 |
| 2014-10-17 | 1,570 | 1,610 | 1,561 | 1,561 | 43,600 | 1,561 |
| 2014-10-16 | 1,572 | 1,594 | 1,554 | 1,570 | 69,900 | 1,570 |
| 2014-10-15 | 1,620 | 1,636 | 1,592 | 1,612 | 43,400 | 1,612 |
| 2014-10-14 | 1,600 | 1,653 | 1,582 | 1,602 | 58,300 | 1,602 |
| 2014-10-10 | 1,622 | 1,640 | 1,620 | 1,635 | 52,900 | 1,635 |
| 2014-10-09 | 1,676 | 1,683 | 1,638 | 1,650 | 34,800 | 1,650 |
| 2014-10-08 | 1,637 | 1,665 | 1,626 | 1,656 | 37,800 | 1,656 |
| 2014-10-07 | 1,675 | 1,675 | 1,634 | 1,655 | 45,900 | 1,655 |
| 2014-10-06 | 1,695 | 1,695 | 1,654 | 1,679 | 30,200 | 1,679 |
| 2014-10-03 | 1,627 | 1,690 | 1,627 | 1,663 | 99,100 | 1,663 |
| 2014-10-02 | 1,593 | 1,630 | 1,579 | 1,623 | 96,900 | 1,623 |
| 2014-10-01 | 1,798 | 1,806 | 1,585 | 1,627 | 287,000 | 1,627 |
| 2014-09-30 | 1,690 | 1,970 | 1,689 | 1,848 | 474,300 | 1,848 |
| 2014-09-29 | 1,630 | 1,720 | 1,626 | 1,689 | 91,900 | 1,689 |
| 2014-09-26 | 1,609 | 1,656 | 1,609 | 1,635 | 35,600 | 1,635 |
| 2014-09-25 | 1,583 | 1,625 | 1,583 | 1,621 | 38,100 | 1,621 |
| 2014-09-24 | 1,583 | 1,592 | 1,575 | 1,581 | 39,200 | 1,581 |
| 2014-09-22 | 1,600 | 1,605 | 1,587 | 1,593 | 22,100 | 1,593 |
| 2014-09-19 | 1,626 | 1,626 | 1,604 | 1,607 | 19,000 | 1,607 |
| 2014-09-18 | 1,595 | 1,628 | 1,581 | 1,614 | 37,100 | 1,614 |
| 2014-09-17 | 1,571 | 1,595 | 1,566 | 1,578 | 14,200 | 1,578 |
| 2014-09-16 | 1,577 | 1,577 | 1,559 | 1,571 | 15,700 | 1,571 |
| 2014-09-12 | 1,556 | 1,575 | 1,556 | 1,565 | 19,900 | 1,565 |
| 2014-09-11 | 1,561 | 1,565 | 1,550 | 1,555 | 24,600 | 1,555 |
| 2014-09-10 | 1,559 | 1,568 | 1,559 | 1,560 | 27,800 | 1,560 |
| 2014-09-09 | 1,580 | 1,595 | 1,571 | 1,571 | 12,700 | 1,571 |
| 2014-09-08 | 1,574 | 1,599 | 1,571 | 1,576 | 21,600 | 1,576 |
| 2014-09-05 | 1,575 | 1,581 | 1,563 | 1,567 | 30,800 | 1,567 |
| 2014-09-04 | 1,582 | 1,589 | 1,572 | 1,575 | 39,800 | 1,575 |
| 2014-09-03 | 1,604 | 1,606 | 1,581 | 1,583 | 30,800 | 1,583 |
| 2014-09-02 | 1,622 | 1,623 | 1,600 | 1,608 | 28,100 | 1,608 |
| 2014-09-01 | 1,597 | 1,623 | 1,593 | 1,612 | 33,800 | 1,612 |
| 2014-08-29 | 1,605 | 1,612 | 1,580 | 1,583 | 33,300 | 1,583 |
| 2014-08-28 | 1,615 | 1,640 | 1,606 | 1,610 | 32,900 | 1,610 |
| 2014-08-27 | 1,623 | 1,662 | 1,601 | 1,630 | 66,000 | 1,630 |
| 2014-08-26 | 1,723 | 1,734 | 1,591 | 1,600 | 176,200 | 1,600 |
| 2014-08-25 | 1,550 | 1,663 | 1,537 | 1,643 | 48,400 | 1,643 |
| 2014-08-22 | 1,557 | 1,563 | 1,550 | 1,550 | 24,900 | 1,550 |
| 2014-08-21 | 1,555 | 1,575 | 1,550 | 1,559 | 33,300 | 1,559 |
| 2014-08-20 | 1,570 | 1,574 | 1,552 | 1,557 | 15,700 | 1,557 |
| 2014-08-19 | 1,559 | 1,572 | 1,553 | 1,559 | 7,900 | 1,559 |
| 2014-08-18 | 1,540 | 1,569 | 1,540 | 1,559 | 19,600 | 1,559 |
| 2014-08-15 | 1,565 | 1,592 | 1,550 | 1,557 | 25,600 | 1,557 |
| 2014-08-14 | 1,545 | 1,565 | 1,545 | 1,562 | 9,700 | 1,562 |
| 2014-08-13 | 1,553 | 1,561 | 1,542 | 1,553 | 13,400 | 1,553 |
| 2014-08-12 | 1,569 | 1,569 | 1,542 | 1,549 | 11,500 | 1,549 |
| 2014-08-11 | 1,539 | 1,571 | 1,510 | 1,553 | 44,700 | 1,553 |
| 2014-08-08 | 1,530 | 1,539 | 1,492 | 1,516 | 54,500 | 1,516 |
| 2014-08-07 | 1,573 | 1,578 | 1,518 | 1,549 | 41,000 | 1,549 |
| 2014-08-06 | 1,549 | 1,576 | 1,533 | 1,560 | 33,400 | 1,560 |
| 2014-08-05 | 1,582 | 1,602 | 1,557 | 1,561 | 30,400 | 1,561 |
| 2014-08-04 | 1,596 | 1,610 | 1,581 | 1,593 | 37,800 | 1,593 |
| 2014-08-01 | 1,586 | 1,614 | 1,583 | 1,594 | 35,500 | 1,594 |
| 2014-07-31 | 1,626 | 1,629 | 1,615 | 1,619 | 19,700 | 1,619 |
| 2014-07-30 | 1,629 | 1,658 | 1,609 | 1,625 | 53,700 | 1,625 |
| 2014-07-29 | 1,620 | 1,625 | 1,584 | 1,609 | 24,600 | 1,609 |
| 2014-07-28 | 1,605 | 1,618 | 1,595 | 1,610 | 18,700 | 1,610 |
| 2014-07-25 | 1,583 | 1,605 | 1,580 | 1,593 | 19,900 | 1,593 |
| 2014-07-24 | 1,605 | 1,620 | 1,584 | 1,594 | 16,900 | 1,594 |
| 2014-07-23 | 1,572 | 1,690 | 1,572 | 1,600 | 59,600 | 1,600 |
| 2014-07-22 | 1,551 | 1,598 | 1,551 | 1,584 | 13,400 | 1,584 |
| 2014-07-18 | 1,559 | 1,572 | 1,534 | 1,562 | 18,000 | 1,562 |
| 2014-07-17 | 1,595 | 1,603 | 1,566 | 1,569 | 29,500 | 1,569 |
| 2014-07-16 | 1,642 | 1,663 | 1,574 | 1,595 | 52,300 | 1,595 |
| 2014-07-15 | 1,610 | 1,636 | 1,609 | 1,615 | 18,500 | 1,615 |
| 2014-07-14 | 1,561 | 1,608 | 1,561 | 1,602 | 30,100 | 1,602 |
| 2014-07-11 | 1,600 | 1,604 | 1,573 | 1,581 | 23,300 | 1,581 |
| 2014-07-10 | 1,622 | 1,641 | 1,590 | 1,606 | 41,000 | 1,606 |
| 2014-07-09 | 1,628 | 1,643 | 1,618 | 1,625 | 21,000 | 1,625 |
| 2014-07-08 | 1,650 | 1,694 | 1,623 | 1,647 | 61,200 | 1,647 |
| 2014-07-07 | 1,655 | 1,677 | 1,655 | 1,657 | 25,500 | 1,657 |
| 2014-07-04 | 1,663 | 1,683 | 1,654 | 1,663 | 15,800 | 1,663 |
| 2014-07-03 | 1,672 | 1,678 | 1,653 | 1,662 | 27,600 | 1,662 |
| 2014-07-02 | 1,694 | 1,694 | 1,670 | 1,674 | 13,200 | 1,674 |
| 2014-07-01 | 1,672 | 1,693 | 1,659 | 1,675 | 30,400 | 1,675 |
| 2014-06-30 | 1,646 | 1,682 | 1,630 | 1,674 | 39,400 | 1,674 |
| 2014-06-27 | 1,645 | 1,669 | 1,612 | 1,638 | 36,300 | 1,638 |
| 2014-06-26 | 1,677 | 1,677 | 1,650 | 1,653 | 32,100 | 1,653 |
| 2014-06-25 | 1,668 | 1,675 | 1,633 | 1,642 | 32,800 | 1,642 |
| 2014-06-24 | 1,669 | 1,700 | 1,643 | 1,688 | 47,400 | 1,688 |
| 2014-06-23 | 1,673 | 1,682 | 1,650 | 1,657 | 21,200 | 1,657 |
| 2014-06-20 | 1,685 | 1,703 | 1,653 | 1,661 | 48,000 | 1,661 |
| 2014-06-19 | 1,680 | 1,704 | 1,679 | 1,679 | 35,500 | 1,679 |
| 2014-06-18 | 1,694 | 1,705 | 1,665 | 1,680 | 35,900 | 1,680 |
| 2014-06-17 | 1,718 | 1,718 | 1,688 | 1,692 | 26,800 | 1,692 |
| 2014-06-16 | 1,727 | 1,727 | 1,678 | 1,698 | 33,600 | 1,698 |
| 2014-06-13 | 1,694 | 1,707 | 1,665 | 1,694 | 50,300 | 1,694 |
| 2014-06-12 | 1,662 | 1,729 | 1,658 | 1,687 | 92,800 | 1,687 |
| 2014-06-11 | 1,645 | 1,680 | 1,625 | 1,662 | 101,300 | 1,662 |
| 2014-06-10 | 1,650 | 1,650 | 1,607 | 1,613 | 52,400 | 1,613 |
| 2014-06-09 | 1,602 | 1,646 | 1,598 | 1,631 | 119,200 | 1,631 |
| 2014-06-06 | 1,580 | 1,590 | 1,570 | 1,589 | 32,500 | 1,589 |
| 2014-06-05 | 1,590 | 1,590 | 1,566 | 1,579 | 28,700 | 1,579 |
| 2014-06-04 | 1,560 | 1,587 | 1,553 | 1,582 | 53,100 | 1,582 |
| 2014-06-03 | 1,562 | 1,570 | 1,544 | 1,559 | 41,900 | 1,559 |
| 2014-06-02 | 1,560 | 1,598 | 1,536 | 1,536 | 52,200 | 1,536 |
| 2014-05-30 | 1,516 | 1,536 | 1,510 | 1,532 | 36,300 | 1,532 |
| 2014-05-29 | 1,498 | 1,511 | 1,488 | 1,501 | 26,500 | 1,501 |
| 2014-05-28 | 1,473 | 1,510 | 1,459 | 1,494 | 36,900 | 1,494 |
| 2014-05-27 | 1,487 | 1,487 | 1,469 | 1,471 | 24,700 | 1,471 |
| 2014-05-26 | 1,464 | 1,485 | 1,443 | 1,481 | 31,100 | 1,481 |
| 2014-05-23 | 1,444 | 1,466 | 1,441 | 1,444 | 24,600 | 1,444 |
| 2014-05-22 | 1,397 | 1,459 | 1,396 | 1,444 | 44,500 | 1,444 |
| 2014-05-21 | 1,381 | 1,416 | 1,381 | 1,397 | 27,900 | 1,397 |
| 2014-05-20 | 1,401 | 1,420 | 1,374 | 1,409 | 47,400 | 1,409 |
| 2014-05-19 | 1,445 | 1,468 | 1,398 | 1,418 | 58,800 | 1,418 |
| 2014-05-16 | 1,474 | 1,483 | 1,444 | 1,459 | 34,600 | 1,459 |
| 2014-05-15 | 1,467 | 1,497 | 1,456 | 1,490 | 63,100 | 1,490 |
| 2014-05-14 | 1,312 | 1,500 | 1,312 | 1,478 | 168,500 | 1,478 |
| 2014-05-13 | 1,300 | 1,369 | 1,300 | 1,313 | 29,900 | 1,313 |
| 2014-05-12 | 1,325 | 1,325 | 1,292 | 1,300 | 22,600 | 1,300 |
| 2014-05-09 | 1,301 | 1,324 | 1,301 | 1,317 | 27,400 | 1,317 |
| 2014-05-08 | 1,298 | 1,349 | 1,298 | 1,317 | 48,800 | 1,317 |
| 2014-05-07 | 1,354 | 1,356 | 1,289 | 1,290 | 98,300 | 1,290 |
| 2014-05-02 | 1,382 | 1,401 | 1,360 | 1,370 | 55,000 | 1,370 |
| 2014-05-01 | 1,402 | 1,402 | 1,354 | 1,381 | 106,600 | 1,381 |
| 2014-04-30 | 1,450 | 1,457 | 1,397 | 1,402 | 56,500 | 1,402 |
| 2014-04-28 | 1,451 | 1,463 | 1,439 | 1,447 | 28,500 | 1,447 |
| 2014-04-25 | 1,470 | 1,481 | 1,450 | 1,464 | 54,300 | 1,464 |
| 2014-04-24 | 1,480 | 1,518 | 1,470 | 1,477 | 31,200 | 1,477 |
| 2014-04-23 | 1,488 | 1,497 | 1,476 | 1,478 | 23,300 | 1,478 |
| 2014-04-22 | 1,532 | 1,567 | 1,481 | 1,484 | 41,500 | 1,484 |
| 2014-04-21 | 1,531 | 1,565 | 1,531 | 1,537 | 11,300 | 1,537 |
| 2014-04-18 | 1,547 | 1,547 | 1,519 | 1,534 | 8,400 | 1,534 |
| 2014-04-17 | 1,539 | 1,550 | 1,517 | 1,531 | 22,300 | 1,531 |
| 2014-04-16 | 1,534 | 1,547 | 1,514 | 1,539 | 25,500 | 1,539 |
| 2014-04-15 | 1,536 | 1,560 | 1,514 | 1,514 | 25,900 | 1,514 |
| 2014-04-14 | 1,485 | 1,568 | 1,485 | 1,509 | 24,100 | 1,509 |
| 2014-04-11 | 1,488 | 1,513 | 1,460 | 1,489 | 18,400 | 1,489 |
| 2014-04-10 | 1,520 | 1,567 | 1,508 | 1,514 | 29,700 | 1,514 |
| 2014-04-09 | 1,550 | 1,560 | 1,500 | 1,504 | 44,700 | 1,504 |
| 2014-04-08 | 1,576 | 1,593 | 1,565 | 1,565 | 8,900 | 1,565 |
| 2014-04-07 | 1,601 | 1,610 | 1,574 | 1,576 | 19,100 | 1,576 |
| 2014-04-04 | 1,597 | 1,614 | 1,597 | 1,609 | 22,100 | 1,609 |
| 2014-04-03 | 1,603 | 1,613 | 1,575 | 1,597 | 31,300 | 1,597 |
| 2014-04-02 | 1,610 | 1,615 | 1,588 | 1,597 | 28,600 | 1,597 |
| 2014-04-01 | 1,560 | 1,600 | 1,560 | 1,600 | 30,100 | 1,600 |
| 2014-03-31 | 1,557 | 1,590 | 1,556 | 1,580 | 24,900 | 1,580 |
| 2014-03-28 | 1,521 | 1,580 | 1,521 | 1,580 | 26,400 | 1,580 |
| 2014-03-27 | 1,450 | 1,539 | 1,450 | 1,521 | 15,000 | 1,521 |
| 2014-03-26 | 152,000 | 153,000 | 150,000 | 151,000 | 242 | 1,510 |
| 2014-03-25 | 154,900 | 154,900 | 148,100 | 149,200 | 328 | 1,492 |
| 2014-03-24 | 147,400 | 155,000 | 147,400 | 154,700 | 203 | 1,547 |
| 2014-03-20 | 153,200 | 154,000 | 148,300 | 148,800 | 291 | 1,488 |
| 2014-03-19 | 151,200 | 155,400 | 150,200 | 152,600 | 310 | 1,526 |
| 2014-03-18 | 149,400 | 152,300 | 149,400 | 151,500 | 213 | 1,515 |
| 2014-03-17 | 148,000 | 153,800 | 147,000 | 147,800 | 261 | 1,478 |
| 2014-03-14 | 154,500 | 155,000 | 150,200 | 150,800 | 652 | 1,508 |
| 2014-03-13 | 158,100 | 159,600 | 156,100 | 157,200 | 178 | 1,572 |
| 2014-03-12 | 161,000 | 161,500 | 158,000 | 159,000 | 280 | 1,590 |
| 2014-03-11 | 160,200 | 162,600 | 160,000 | 160,500 | 222 | 1,605 |
| 2014-03-10 | 163,000 | 163,800 | 160,000 | 160,400 | 229 | 1,604 |
| 2014-03-07 | 162,100 | 164,000 | 159,900 | 161,100 | 427 | 1,611 |
| 2014-03-06 | 156,800 | 161,000 | 155,600 | 160,600 | 233 | 1,606 |
| 2014-03-05 | 156,200 | 159,500 | 156,200 | 157,400 | 369 | 1,574 |
| 2014-03-04 | 155,200 | 157,300 | 154,100 | 155,000 | 509 | 1,550 |
| 2014-03-03 | 155,700 | 158,300 | 154,000 | 156,200 | 354 | 1,562 |
| 2014-02-28 | 159,100 | 160,600 | 155,200 | 158,500 | 601 | 1,585 |
| 2014-02-27 | 161,700 | 165,000 | 159,800 | 159,900 | 537 | 1,599 |
| 2014-02-26 | 165,200 | 166,600 | 162,800 | 163,400 | 614 | 1,634 |
| 2014-02-25 | 168,800 | 168,900 | 165,800 | 166,700 | 383 | 1,667 |
| 2014-02-24 | 167,200 | 171,500 | 163,500 | 166,900 | 1,186 | 1,669 |
| 2014-02-21 | 161,500 | 173,800 | 160,700 | 168,500 | 3,359 | 1,685 |
| 2014-02-20 | 161,000 | 161,000 | 154,100 | 156,300 | 597 | 1,563 |
| 2014-02-19 | 163,500 | 169,200 | 160,000 | 161,200 | 675 | 1,612 |
| 2014-02-18 | 158,000 | 164,600 | 157,900 | 163,500 | 617 | 1,635 |
| 2014-02-17 | 158,200 | 161,700 | 154,100 | 159,000 | 542 | 1,590 |
| 2014-02-14 | 157,100 | 161,500 | 153,900 | 156,700 | 639 | 1,567 |
| 2014-02-13 | 159,000 | 160,200 | 156,000 | 156,100 | 311 | 1,561 |
| 2014-02-12 | 155,700 | 162,000 | 155,200 | 160,100 | 600 | 1,601 |
| 2014-02-10 | 156,000 | 157,000 | 153,800 | 154,700 | 363 | 1,547 |
| 2014-02-07 | 157,900 | 157,900 | 152,700 | 155,300 | 485 | 1,553 |
| 2014-02-06 | 146,800 | 156,500 | 146,500 | 152,100 | 490 | 1,521 |
| 2014-02-05 | 146,500 | 151,000 | 143,100 | 147,000 | 789 | 1,470 |
| 2014-02-04 | 141,000 | 147,600 | 141,000 | 142,300 | 1,335 | 1,423 |
| 2014-02-03 | 158,000 | 161,900 | 152,200 | 152,900 | 1,349 | 1,529 |
| 2014-01-31 | 157,600 | 161,900 | 156,500 | 159,200 | 1,913 | 1,592 |
| 2014-01-30 | 165,500 | 166,300 | 156,700 | 158,500 | 2,654 | 1,585 |
| 2014-01-29 | 172,400 | 172,400 | 163,900 | 170,600 | 1,551 | 1,706 |
| 2014-01-28 | 172,500 | 175,000 | 169,800 | 170,500 | 1,004 | 1,705 |
| 2014-01-27 | 173,500 | 174,400 | 168,400 | 168,500 | 1,109 | 1,685 |
| 2014-01-24 | 176,700 | 181,900 | 176,700 | 179,000 | 998 | 1,790 |
| 2014-01-23 | 182,300 | 184,500 | 179,300 | 179,800 | 1,154 | 1,798 |
| 2014-01-22 | 179,900 | 184,700 | 179,400 | 183,400 | 1,438 | 1,834 |
| 2014-01-21 | 177,700 | 180,200 | 176,000 | 178,200 | 750 | 1,782 |
| 2014-01-20 | 178,600 | 181,000 | 175,800 | 178,500 | 647 | 1,785 |
| 2014-01-17 | 181,800 | 182,100 | 174,600 | 178,600 | 1,547 | 1,786 |
| 2014-01-16 | 174,600 | 182,000 | 173,000 | 179,200 | 2,531 | 1,792 |
| 2014-01-15 | 167,100 | 175,000 | 167,000 | 174,200 | 1,744 | 1,742 |
| 2014-01-14 | 164,100 | 167,000 | 162,100 | 165,800 | 795 | 1,658 |
| 2014-01-10 | 168,000 | 168,800 | 166,100 | 168,000 | 450 | 1,680 |
| 2014-01-09 | 172,900 | 172,900 | 167,000 | 169,000 | 875 | 1,690 |
| 2014-01-08 | 165,000 | 174,000 | 164,000 | 170,700 | 1,882 | 1,707 |
| 2014-01-07 | 168,100 | 168,100 | 163,000 | 163,100 | 917 | 1,631 |
| 2014-01-06 | 169,900 | 170,000 | 167,500 | 168,800 | 556 | 1,688 |
分割・併合履歴 ： [2014-03-27]1株→100株
