4326 (株)インテージホールディングス 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 | 1,758 | 1,765 | 1,754 | 1,757 | 8,000 | 878.50 |
| 2014-12-29 | 1,753 | 1,764 | 1,731 | 1,761 | 11,300 | 880.50 |
| 2014-12-26 | 1,736 | 1,765 | 1,731 | 1,763 | 8,700 | 881.50 |
| 2014-12-25 | 1,749 | 1,749 | 1,722 | 1,736 | 11,500 | 868 |
| 2014-12-24 | 1,701 | 1,746 | 1,701 | 1,741 | 16,500 | 870.50 |
| 2014-12-22 | 1,691 | 1,704 | 1,686 | 1,700 | 24,400 | 850 |
| 2014-12-19 | 1,648 | 1,763 | 1,647 | 1,710 | 35,300 | 855 |
| 2014-12-18 | 1,649 | 1,656 | 1,629 | 1,648 | 16,900 | 824 |
| 2014-12-17 | 1,574 | 1,630 | 1,571 | 1,599 | 25,300 | 799.50 |
| 2014-12-16 | 1,589 | 1,626 | 1,586 | 1,607 | 19,800 | 803.50 |
| 2014-12-15 | 1,631 | 1,649 | 1,587 | 1,628 | 23,800 | 814 |
| 2014-12-12 | 1,638 | 1,685 | 1,617 | 1,661 | 24,700 | 830.50 |
| 2014-12-11 | 1,667 | 1,678 | 1,550 | 1,672 | 19,400 | 836 |
| 2014-12-10 | 1,718 | 1,718 | 1,686 | 1,687 | 24,300 | 843.50 |
| 2014-12-09 | 1,740 | 1,740 | 1,710 | 1,715 | 12,300 | 857.50 |
| 2014-12-08 | 1,799 | 1,799 | 1,701 | 1,741 | 21,000 | 870.50 |
| 2014-12-05 | 1,733 | 1,749 | 1,692 | 1,738 | 40,500 | 869 |
| 2014-12-04 | 1,800 | 1,800 | 1,749 | 1,753 | 23,000 | 876.50 |
| 2014-12-03 | 1,770 | 1,800 | 1,741 | 1,780 | 25,700 | 890 |
| 2014-12-02 | 1,751 | 1,788 | 1,742 | 1,773 | 25,500 | 886.50 |
| 2014-12-01 | 1,800 | 1,840 | 1,700 | 1,760 | 61,600 | 880 |
| 2014-11-28 | 1,682 | 1,783 | 1,682 | 1,783 | 45,800 | 891.50 |
| 2014-11-27 | 1,690 | 1,700 | 1,651 | 1,690 | 23,100 | 845 |
| 2014-11-26 | 1,650 | 1,687 | 1,650 | 1,677 | 29,200 | 838.50 |
| 2014-11-25 | 1,650 | 1,683 | 1,650 | 1,682 | 19,700 | 841 |
| 2014-11-21 | 1,586 | 1,647 | 1,575 | 1,646 | 25,700 | 823 |
| 2014-11-20 | 1,594 | 1,595 | 1,560 | 1,588 | 14,500 | 794 |
| 2014-11-19 | 1,630 | 1,630 | 1,540 | 1,576 | 32,700 | 788 |
| 2014-11-18 | 1,541 | 1,700 | 1,534 | 1,616 | 78,300 | 808 |
| 2014-11-17 | 1,544 | 1,549 | 1,533 | 1,541 | 26,700 | 770.50 |
| 2014-11-14 | 1,540 | 1,544 | 1,513 | 1,533 | 38,900 | 766.50 |
| 2014-11-13 | 1,550 | 1,560 | 1,502 | 1,533 | 33,300 | 766.50 |
| 2014-11-12 | 1,550 | 1,590 | 1,525 | 1,535 | 89,500 | 767.50 |
| 2014-11-11 | 1,500 | 1,521 | 1,486 | 1,515 | 36,400 | 757.50 |
| 2014-11-10 | 1,485 | 1,508 | 1,474 | 1,481 | 49,600 | 740.50 |
| 2014-11-07 | 1,425 | 1,474 | 1,420 | 1,462 | 35,300 | 731 |
| 2014-11-06 | 1,388 | 1,411 | 1,373 | 1,393 | 15,900 | 696.50 |
| 2014-11-05 | 1,408 | 1,408 | 1,377 | 1,388 | 16,700 | 694 |
| 2014-11-04 | 1,418 | 1,418 | 1,381 | 1,386 | 18,500 | 693 |
| 2014-10-31 | 1,354 | 1,394 | 1,352 | 1,388 | 23,600 | 694 |
| 2014-10-30 | 1,340 | 1,369 | 1,336 | 1,354 | 21,300 | 677 |
| 2014-10-29 | 1,333 | 1,350 | 1,329 | 1,348 | 5,500 | 674 |
| 2014-10-28 | 1,328 | 1,337 | 1,319 | 1,333 | 14,500 | 666.50 |
| 2014-10-27 | 1,310 | 1,334 | 1,309 | 1,333 | 6,300 | 666.50 |
| 2014-10-24 | 1,328 | 1,328 | 1,309 | 1,312 | 4,900 | 656 |
| 2014-10-23 | 1,300 | 1,316 | 1,300 | 1,308 | 4,100 | 654 |
| 2014-10-22 | 1,329 | 1,342 | 1,311 | 1,330 | 6,000 | 665 |
| 2014-10-21 | 1,315 | 1,329 | 1,305 | 1,316 | 10,700 | 658 |
| 2014-10-20 | 1,331 | 1,333 | 1,313 | 1,329 | 9,200 | 664.50 |
| 2014-10-17 | 1,299 | 1,313 | 1,277 | 1,280 | 25,200 | 640 |
| 2014-10-16 | 1,284 | 1,317 | 1,273 | 1,289 | 15,800 | 644.50 |
| 2014-10-15 | 1,300 | 1,314 | 1,288 | 1,292 | 12,100 | 646 |
| 2014-10-14 | 1,276 | 1,332 | 1,276 | 1,301 | 15,000 | 650.50 |
| 2014-10-10 | 1,282 | 1,299 | 1,276 | 1,285 | 18,400 | 642.50 |
| 2014-10-09 | 1,320 | 1,329 | 1,316 | 1,316 | 13,200 | 658 |
| 2014-10-08 | 1,350 | 1,350 | 1,321 | 1,332 | 20,300 | 666 |
| 2014-10-07 | 1,370 | 1,370 | 1,342 | 1,343 | 10,800 | 671.50 |
| 2014-10-06 | 1,400 | 1,400 | 1,355 | 1,357 | 11,400 | 678.50 |
| 2014-10-03 | 1,348 | 1,383 | 1,338 | 1,344 | 27,300 | 672 |
| 2014-10-02 | 1,380 | 1,410 | 1,338 | 1,348 | 36,700 | 674 |
| 2014-10-01 | 1,412 | 1,412 | 1,365 | 1,377 | 15,000 | 688.50 |
| 2014-09-30 | 1,422 | 1,425 | 1,351 | 1,379 | 45,000 | 689.50 |
| 2014-09-29 | 1,425 | 1,428 | 1,420 | 1,422 | 16,100 | 711 |
| 2014-09-26 | 1,399 | 1,429 | 1,395 | 1,425 | 47,200 | 712.50 |
| 2014-09-25 | 1,408 | 1,408 | 1,393 | 1,399 | 23,900 | 699.50 |
| 2014-09-24 | 1,400 | 1,408 | 1,389 | 1,399 | 17,900 | 699.50 |
| 2014-09-22 | 1,408 | 1,419 | 1,400 | 1,403 | 14,100 | 701.50 |
| 2014-09-19 | 1,400 | 1,410 | 1,399 | 1,404 | 12,600 | 702 |
| 2014-09-18 | 1,395 | 1,400 | 1,391 | 1,399 | 10,300 | 699.50 |
| 2014-09-17 | 1,394 | 1,395 | 1,387 | 1,388 | 6,400 | 694 |
| 2014-09-16 | 1,390 | 1,395 | 1,384 | 1,388 | 12,900 | 694 |
| 2014-09-12 | 1,402 | 1,406 | 1,392 | 1,394 | 22,300 | 697 |
| 2014-09-11 | 1,403 | 1,460 | 1,390 | 1,402 | 54,100 | 701 |
| 2014-09-10 | 1,405 | 1,405 | 1,380 | 1,403 | 10,100 | 701.50 |
| 2014-09-09 | 1,406 | 1,410 | 1,400 | 1,403 | 11,300 | 701.50 |
| 2014-09-08 | 1,403 | 1,412 | 1,397 | 1,406 | 8,900 | 703 |
| 2014-09-05 | 1,396 | 1,399 | 1,382 | 1,393 | 10,100 | 696.50 |
| 2014-09-04 | 1,399 | 1,399 | 1,382 | 1,384 | 5,200 | 692 |
| 2014-09-03 | 1,404 | 1,405 | 1,392 | 1,399 | 12,300 | 699.50 |
| 2014-09-02 | 1,403 | 1,405 | 1,392 | 1,404 | 16,700 | 702 |
| 2014-09-01 | 1,377 | 1,392 | 1,370 | 1,392 | 12,700 | 696 |
| 2014-08-29 | 1,369 | 1,387 | 1,369 | 1,376 | 18,800 | 688 |
| 2014-08-28 | 1,374 | 1,384 | 1,373 | 1,384 | 21,700 | 692 |
| 2014-08-27 | 1,402 | 1,402 | 1,380 | 1,386 | 27,100 | 693 |
| 2014-08-26 | 1,413 | 1,413 | 1,400 | 1,400 | 21,000 | 700 |
| 2014-08-25 | 1,407 | 1,416 | 1,407 | 1,413 | 2,300 | 706.50 |
| 2014-08-22 | 1,413 | 1,422 | 1,403 | 1,407 | 12,200 | 703.50 |
| 2014-08-21 | 1,412 | 1,423 | 1,408 | 1,423 | 7,600 | 711.50 |
| 2014-08-20 | 1,425 | 1,425 | 1,411 | 1,414 | 3,600 | 707 |
| 2014-08-19 | 1,427 | 1,427 | 1,400 | 1,406 | 7,900 | 703 |
| 2014-08-18 | 1,403 | 1,419 | 1,403 | 1,406 | 10,700 | 703 |
| 2014-08-15 | 1,400 | 1,400 | 1,390 | 1,390 | 5,500 | 695 |
| 2014-08-14 | 1,404 | 1,404 | 1,380 | 1,380 | 10,700 | 690 |
| 2014-08-13 | 1,380 | 1,403 | 1,374 | 1,383 | 23,300 | 691.50 |
| 2014-08-12 | 1,373 | 1,410 | 1,373 | 1,381 | 33,900 | 690.50 |
| 2014-08-11 | 1,430 | 1,431 | 1,373 | 1,398 | 46,200 | 699 |
| 2014-08-08 | 1,440 | 1,440 | 1,430 | 1,432 | 6,700 | 716 |
| 2014-08-07 | 1,446 | 1,447 | 1,438 | 1,444 | 5,600 | 722 |
| 2014-08-06 | 1,450 | 1,453 | 1,444 | 1,446 | 9,900 | 723 |
| 2014-08-05 | 1,461 | 1,479 | 1,458 | 1,462 | 8,600 | 731 |
| 2014-08-04 | 1,474 | 1,494 | 1,455 | 1,473 | 21,300 | 736.50 |
| 2014-08-01 | 1,495 | 1,505 | 1,485 | 1,500 | 24,500 | 750 |
| 2014-07-31 | 1,507 | 1,507 | 1,490 | 1,501 | 13,900 | 750.50 |
| 2014-07-30 | 1,515 | 1,520 | 1,506 | 1,516 | 70,900 | 758 |
| 2014-07-29 | 1,515 | 1,520 | 1,514 | 1,518 | 8,800 | 759 |
| 2014-07-28 | 1,504 | 1,515 | 1,500 | 1,515 | 18,300 | 757.50 |
| 2014-07-25 | 1,505 | 1,509 | 1,501 | 1,506 | 6,800 | 753 |
| 2014-07-24 | 1,498 | 1,508 | 1,493 | 1,507 | 39,600 | 753.50 |
| 2014-07-23 | 1,450 | 1,469 | 1,433 | 1,465 | 20,100 | 732.50 |
| 2014-07-22 | 1,439 | 1,449 | 1,437 | 1,449 | 12,900 | 724.50 |
| 2014-07-18 | 1,430 | 1,430 | 1,411 | 1,418 | 16,000 | 709 |
| 2014-07-17 | 1,403 | 1,420 | 1,403 | 1,418 | 8,100 | 709 |
| 2014-07-16 | 1,390 | 1,416 | 1,390 | 1,406 | 19,700 | 703 |
| 2014-07-15 | 1,374 | 1,387 | 1,367 | 1,382 | 7,600 | 691 |
| 2014-07-14 | 1,374 | 1,394 | 1,330 | 1,374 | 13,700 | 687 |
| 2014-07-11 | 1,400 | 1,400 | 1,372 | 1,378 | 21,300 | 689 |
| 2014-07-10 | 1,416 | 1,448 | 1,416 | 1,432 | 29,500 | 716 |
| 2014-07-09 | 1,406 | 1,406 | 1,393 | 1,404 | 15,900 | 702 |
| 2014-07-08 | 1,387 | 1,410 | 1,383 | 1,403 | 16,800 | 701.50 |
| 2014-07-07 | 1,384 | 1,390 | 1,377 | 1,387 | 17,500 | 693.50 |
| 2014-07-04 | 1,380 | 1,380 | 1,360 | 1,377 | 5,300 | 688.50 |
| 2014-07-03 | 1,364 | 1,374 | 1,364 | 1,367 | 4,000 | 683.50 |
| 2014-07-02 | 1,384 | 1,384 | 1,358 | 1,362 | 14,900 | 681 |
| 2014-07-01 | 1,380 | 1,384 | 1,378 | 1,379 | 19,600 | 689.50 |
| 2014-06-30 | 1,373 | 1,384 | 1,373 | 1,380 | 13,100 | 690 |
| 2014-06-27 | 1,378 | 1,379 | 1,372 | 1,373 | 11,500 | 686.50 |
| 2014-06-26 | 1,366 | 1,379 | 1,364 | 1,374 | 9,000 | 687 |
| 2014-06-25 | 1,347 | 1,363 | 1,347 | 1,360 | 15,900 | 680 |
| 2014-06-24 | 1,318 | 1,345 | 1,318 | 1,344 | 18,600 | 672 |
| 2014-06-23 | 1,331 | 1,350 | 1,331 | 1,338 | 19,000 | 669 |
| 2014-06-20 | 1,335 | 1,344 | 1,313 | 1,326 | 6,000 | 663 |
| 2014-06-19 | 1,326 | 1,345 | 1,326 | 1,332 | 12,700 | 666 |
| 2014-06-18 | 1,342 | 1,342 | 1,327 | 1,335 | 6,500 | 667.50 |
| 2014-06-17 | 1,316 | 1,336 | 1,302 | 1,321 | 22,600 | 660.50 |
| 2014-06-16 | 1,310 | 1,314 | 1,300 | 1,306 | 18,000 | 653 |
| 2014-06-13 | 1,306 | 1,320 | 1,300 | 1,316 | 23,800 | 658 |
| 2014-06-12 | 1,310 | 1,310 | 1,295 | 1,303 | 5,200 | 651.50 |
| 2014-06-11 | 1,300 | 1,318 | 1,300 | 1,315 | 6,300 | 657.50 |
| 2014-06-10 | 1,305 | 1,318 | 1,301 | 1,307 | 6,200 | 653.50 |
| 2014-06-09 | 1,310 | 1,311 | 1,300 | 1,305 | 7,200 | 652.50 |
| 2014-06-06 | 1,300 | 1,310 | 1,299 | 1,309 | 8,900 | 654.50 |
| 2014-06-05 | 1,270 | 1,295 | 1,270 | 1,293 | 11,300 | 646.50 |
| 2014-06-04 | 1,278 | 1,294 | 1,250 | 1,284 | 13,000 | 642 |
| 2014-06-03 | 1,320 | 1,320 | 1,280 | 1,293 | 15,000 | 646.50 |
| 2014-06-02 | 1,253 | 1,300 | 1,253 | 1,293 | 18,400 | 646.50 |
| 2014-05-30 | 1,235 | 1,250 | 1,235 | 1,247 | 8,200 | 623.50 |
| 2014-05-29 | 1,232 | 1,245 | 1,228 | 1,234 | 13,600 | 617 |
| 2014-05-28 | 1,237 | 1,237 | 1,225 | 1,226 | 5,400 | 613 |
| 2014-05-27 | 1,230 | 1,231 | 1,220 | 1,226 | 6,100 | 613 |
| 2014-05-26 | 1,220 | 1,235 | 1,219 | 1,235 | 5,800 | 617.50 |
| 2014-05-23 | 1,210 | 1,224 | 1,205 | 1,218 | 6,900 | 609 |
| 2014-05-22 | 1,188 | 1,210 | 1,188 | 1,209 | 5,300 | 604.50 |
| 2014-05-21 | 1,187 | 1,191 | 1,184 | 1,188 | 4,800 | 594 |
| 2014-05-20 | 1,172 | 1,194 | 1,169 | 1,187 | 9,300 | 593.50 |
| 2014-05-19 | 1,198 | 1,204 | 1,152 | 1,172 | 20,500 | 586 |
| 2014-05-16 | 1,215 | 1,215 | 1,185 | 1,185 | 23,800 | 592.50 |
| 2014-05-15 | 1,222 | 1,228 | 1,212 | 1,217 | 32,300 | 608.50 |
| 2014-05-14 | 1,258 | 1,259 | 1,250 | 1,252 | 9,000 | 626 |
| 2014-05-13 | 1,263 | 1,273 | 1,257 | 1,258 | 22,600 | 629 |
| 2014-05-12 | 1,269 | 1,277 | 1,261 | 1,266 | 5,800 | 633 |
| 2014-05-09 | 1,258 | 1,269 | 1,256 | 1,269 | 5,000 | 634.50 |
| 2014-05-08 | 1,254 | 1,278 | 1,254 | 1,260 | 10,800 | 630 |
| 2014-05-07 | 1,279 | 1,280 | 1,251 | 1,251 | 12,700 | 625.50 |
| 2014-05-02 | 1,279 | 1,280 | 1,275 | 1,280 | 11,100 | 640 |
| 2014-05-01 | 1,280 | 1,289 | 1,277 | 1,289 | 7,300 | 644.50 |
| 2014-04-30 | 1,289 | 1,289 | 1,280 | 1,281 | 5,500 | 640.50 |
| 2014-04-28 | 1,285 | 1,290 | 1,282 | 1,288 | 3,100 | 644 |
| 2014-04-25 | 1,290 | 1,290 | 1,284 | 1,290 | 2,300 | 645 |
| 2014-04-24 | 1,283 | 1,292 | 1,281 | 1,283 | 1,600 | 641.50 |
| 2014-04-23 | 1,280 | 1,290 | 1,280 | 1,283 | 4,400 | 641.50 |
| 2014-04-22 | 1,288 | 1,292 | 1,282 | 1,282 | 3,300 | 641 |
| 2014-04-21 | 1,290 | 1,290 | 1,285 | 1,288 | 3,100 | 644 |
| 2014-04-18 | 1,276 | 1,285 | 1,275 | 1,285 | 3,700 | 642.50 |
| 2014-04-17 | 1,271 | 1,287 | 1,271 | 1,284 | 14,200 | 642 |
| 2014-04-16 | 1,257 | 1,279 | 1,257 | 1,270 | 9,500 | 635 |
| 2014-04-15 | 1,263 | 1,268 | 1,256 | 1,265 | 8,000 | 632.50 |
| 2014-04-14 | 1,257 | 1,286 | 1,257 | 1,262 | 4,600 | 631 |
| 2014-04-11 | 1,255 | 1,270 | 1,253 | 1,257 | 7,200 | 628.50 |
| 2014-04-10 | 1,266 | 1,285 | 1,260 | 1,260 | 13,000 | 630 |
| 2014-04-09 | 1,306 | 1,306 | 1,255 | 1,255 | 18,700 | 627.50 |
| 2014-04-08 | 1,355 | 1,355 | 1,303 | 1,307 | 12,000 | 653.50 |
| 2014-04-07 | 1,335 | 1,365 | 1,335 | 1,344 | 6,000 | 672 |
| 2014-04-04 | 1,345 | 1,373 | 1,345 | 1,364 | 9,100 | 682 |
| 2014-04-03 | 1,379 | 1,380 | 1,333 | 1,359 | 14,300 | 679.50 |
| 2014-04-02 | 1,390 | 1,390 | 1,336 | 1,363 | 28,200 | 681.50 |
| 2014-04-01 | 1,373 | 1,374 | 1,367 | 1,371 | 15,400 | 685.50 |
| 2014-03-31 | 1,385 | 1,397 | 1,366 | 1,371 | 33,400 | 685.50 |
| 2014-03-28 | 1,371 | 1,389 | 1,362 | 1,384 | 16,000 | 692 |
| 2014-03-27 | 1,368 | 1,371 | 1,335 | 1,358 | 14,000 | 679 |
| 2014-03-26 | 1,388 | 1,389 | 1,352 | 1,368 | 24,800 | 684 |
| 2014-03-25 | 1,352 | 1,371 | 1,330 | 1,359 | 15,800 | 679.50 |
| 2014-03-24 | 1,350 | 1,397 | 1,314 | 1,363 | 25,500 | 681.50 |
| 2014-03-20 | 1,305 | 1,315 | 1,303 | 1,303 | 7,100 | 651.50 |
| 2014-03-19 | 1,303 | 1,331 | 1,303 | 1,305 | 7,100 | 652.50 |
| 2014-03-18 | 1,316 | 1,330 | 1,301 | 1,303 | 15,900 | 651.50 |
| 2014-03-17 | 1,351 | 1,360 | 1,315 | 1,316 | 25,600 | 658 |
| 2014-03-14 | 1,380 | 1,388 | 1,356 | 1,363 | 60,300 | 681.50 |
| 2014-03-13 | 1,380 | 1,389 | 1,372 | 1,381 | 8,800 | 690.50 |
| 2014-03-12 | 1,385 | 1,387 | 1,370 | 1,372 | 11,300 | 686 |
| 2014-03-11 | 1,380 | 1,385 | 1,378 | 1,385 | 6,500 | 692.50 |
| 2014-03-10 | 1,363 | 1,385 | 1,363 | 1,373 | 10,800 | 686.50 |
| 2014-03-07 | 1,372 | 1,388 | 1,370 | 1,382 | 11,000 | 691 |
| 2014-03-06 | 1,369 | 1,374 | 1,362 | 1,372 | 9,900 | 686 |
| 2014-03-05 | 1,371 | 1,371 | 1,354 | 1,362 | 7,200 | 681 |
| 2014-03-04 | 1,364 | 1,379 | 1,350 | 1,372 | 25,300 | 686 |
| 2014-03-03 | 1,354 | 1,357 | 1,345 | 1,356 | 8,600 | 678 |
| 2014-02-28 | 1,369 | 1,369 | 1,355 | 1,359 | 9,100 | 679.50 |
| 2014-02-27 | 1,363 | 1,369 | 1,357 | 1,367 | 7,900 | 683.50 |
| 2014-02-26 | 1,358 | 1,371 | 1,356 | 1,363 | 3,500 | 681.50 |
| 2014-02-25 | 1,350 | 1,376 | 1,350 | 1,372 | 6,000 | 686 |
| 2014-02-24 | 1,350 | 1,377 | 1,347 | 1,350 | 7,200 | 675 |
| 2014-02-21 | 1,346 | 1,375 | 1,344 | 1,375 | 9,600 | 687.50 |
| 2014-02-20 | 1,350 | 1,359 | 1,340 | 1,346 | 4,500 | 673 |
| 2014-02-19 | 1,350 | 1,369 | 1,348 | 1,356 | 3,300 | 678 |
| 2014-02-18 | 1,357 | 1,365 | 1,345 | 1,364 | 13,300 | 682 |
| 2014-02-17 | 1,364 | 1,364 | 1,330 | 1,344 | 10,700 | 672 |
| 2014-02-14 | 1,353 | 1,356 | 1,341 | 1,347 | 10,100 | 673.50 |
| 2014-02-13 | 1,362 | 1,365 | 1,356 | 1,357 | 6,100 | 678.50 |
| 2014-02-12 | 1,353 | 1,364 | 1,353 | 1,362 | 5,700 | 681 |
| 2014-02-10 | 1,351 | 1,360 | 1,351 | 1,353 | 4,500 | 676.50 |
| 2014-02-07 | 1,351 | 1,362 | 1,349 | 1,355 | 12,100 | 677.50 |
| 2014-02-06 | 1,366 | 1,366 | 1,345 | 1,350 | 9,400 | 675 |
| 2014-02-05 | 1,350 | 1,368 | 1,341 | 1,350 | 17,900 | 675 |
| 2014-02-04 | 1,370 | 1,370 | 1,340 | 1,351 | 34,400 | 675.50 |
| 2014-02-03 | 1,367 | 1,375 | 1,365 | 1,370 | 8,300 | 685 |
| 2014-01-31 | 1,375 | 1,383 | 1,374 | 1,382 | 10,800 | 691 |
| 2014-01-30 | 1,364 | 1,382 | 1,364 | 1,379 | 18,400 | 689.50 |
| 2014-01-29 | 1,349 | 1,413 | 1,345 | 1,383 | 20,000 | 691.50 |
| 2014-01-28 | 1,345 | 1,368 | 1,343 | 1,350 | 14,600 | 675 |
| 2014-01-27 | 1,310 | 1,362 | 1,310 | 1,350 | 34,200 | 675 |
| 2014-01-24 | 1,365 | 1,371 | 1,345 | 1,355 | 15,800 | 677.50 |
| 2014-01-23 | 1,386 | 1,389 | 1,376 | 1,378 | 9,800 | 689 |
| 2014-01-22 | 1,376 | 1,387 | 1,370 | 1,383 | 7,400 | 691.50 |
| 2014-01-21 | 1,367 | 1,385 | 1,367 | 1,375 | 8,900 | 687.50 |
| 2014-01-20 | 1,350 | 1,370 | 1,350 | 1,365 | 10,500 | 682.50 |
| 2014-01-17 | 1,324 | 1,349 | 1,320 | 1,344 | 7,500 | 672 |
| 2014-01-16 | 1,324 | 1,334 | 1,320 | 1,324 | 8,400 | 662 |
| 2014-01-15 | 1,330 | 1,330 | 1,323 | 1,329 | 7,100 | 664.50 |
| 2014-01-14 | 1,300 | 1,323 | 1,292 | 1,319 | 18,700 | 659.50 |
| 2014-01-10 | 1,320 | 1,329 | 1,311 | 1,326 | 13,400 | 663 |
| 2014-01-09 | 1,321 | 1,329 | 1,321 | 1,327 | 8,800 | 663.50 |
| 2014-01-08 | 1,330 | 1,334 | 1,321 | 1,334 | 7,700 | 667 |
| 2014-01-07 | 1,329 | 1,329 | 1,314 | 1,321 | 14,700 | 660.50 |
| 2014-01-06 | 1,306 | 1,320 | 1,301 | 1,316 | 17,900 | 658 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-09-26]1株→2株
