4343 (株)イオンファンタジー 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 | 1,565 | 1,574 | 1,565 | 1,569 | 15,900 | 1,569 |
| 2014-12-29 | 1,547 | 1,565 | 1,547 | 1,564 | 19,600 | 1,564 |
| 2014-12-26 | 1,548 | 1,550 | 1,538 | 1,543 | 15,800 | 1,543 |
| 2014-12-25 | 1,538 | 1,550 | 1,538 | 1,541 | 17,400 | 1,541 |
| 2014-12-24 | 1,525 | 1,536 | 1,522 | 1,535 | 21,800 | 1,535 |
| 2014-12-22 | 1,520 | 1,520 | 1,511 | 1,518 | 11,000 | 1,518 |
| 2014-12-19 | 1,512 | 1,516 | 1,502 | 1,513 | 16,100 | 1,513 |
| 2014-12-18 | 1,506 | 1,509 | 1,497 | 1,505 | 9,200 | 1,505 |
| 2014-12-17 | 1,481 | 1,507 | 1,477 | 1,487 | 15,600 | 1,487 |
| 2014-12-16 | 1,500 | 1,506 | 1,490 | 1,490 | 15,900 | 1,490 |
| 2014-12-15 | 1,510 | 1,512 | 1,501 | 1,505 | 8,900 | 1,505 |
| 2014-12-12 | 1,498 | 1,512 | 1,498 | 1,501 | 19,300 | 1,501 |
| 2014-12-11 | 1,502 | 1,512 | 1,484 | 1,509 | 14,800 | 1,509 |
| 2014-12-10 | 1,500 | 1,510 | 1,498 | 1,503 | 17,500 | 1,503 |
| 2014-12-09 | 1,515 | 1,518 | 1,498 | 1,501 | 24,400 | 1,501 |
| 2014-12-08 | 1,520 | 1,530 | 1,512 | 1,516 | 20,600 | 1,516 |
| 2014-12-05 | 1,491 | 1,508 | 1,483 | 1,505 | 36,400 | 1,505 |
| 2014-12-04 | 1,477 | 1,492 | 1,475 | 1,491 | 33,200 | 1,491 |
| 2014-12-03 | 1,475 | 1,488 | 1,471 | 1,482 | 25,100 | 1,482 |
| 2014-12-02 | 1,483 | 1,484 | 1,473 | 1,476 | 16,100 | 1,476 |
| 2014-12-01 | 1,482 | 1,489 | 1,480 | 1,483 | 18,300 | 1,483 |
| 2014-11-28 | 1,466 | 1,482 | 1,466 | 1,477 | 9,300 | 1,477 |
| 2014-11-27 | 1,480 | 1,481 | 1,465 | 1,467 | 10,800 | 1,467 |
| 2014-11-26 | 1,446 | 1,479 | 1,446 | 1,476 | 26,300 | 1,476 |
| 2014-11-25 | 1,446 | 1,450 | 1,445 | 1,450 | 10,300 | 1,450 |
| 2014-11-21 | 1,431 | 1,448 | 1,423 | 1,444 | 14,400 | 1,444 |
| 2014-11-20 | 1,448 | 1,448 | 1,432 | 1,434 | 10,200 | 1,434 |
| 2014-11-19 | 1,435 | 1,440 | 1,430 | 1,432 | 16,600 | 1,432 |
| 2014-11-18 | 1,425 | 1,434 | 1,424 | 1,432 | 20,700 | 1,432 |
| 2014-11-17 | 1,454 | 1,454 | 1,430 | 1,430 | 20,400 | 1,430 |
| 2014-11-14 | 1,460 | 1,460 | 1,445 | 1,454 | 22,100 | 1,454 |
| 2014-11-13 | 1,443 | 1,456 | 1,443 | 1,455 | 14,700 | 1,455 |
| 2014-11-12 | 1,447 | 1,458 | 1,440 | 1,443 | 21,900 | 1,443 |
| 2014-11-11 | 1,450 | 1,450 | 1,440 | 1,446 | 14,200 | 1,446 |
| 2014-11-10 | 1,445 | 1,450 | 1,439 | 1,447 | 12,800 | 1,447 |
| 2014-11-07 | 1,451 | 1,452 | 1,445 | 1,446 | 5,800 | 1,446 |
| 2014-11-06 | 1,440 | 1,462 | 1,440 | 1,455 | 28,100 | 1,455 |
| 2014-11-05 | 1,434 | 1,459 | 1,434 | 1,439 | 22,900 | 1,439 |
| 2014-11-04 | 1,460 | 1,467 | 1,441 | 1,446 | 43,700 | 1,446 |
| 2014-10-31 | 1,432 | 1,457 | 1,430 | 1,446 | 26,000 | 1,446 |
| 2014-10-30 | 1,450 | 1,456 | 1,432 | 1,432 | 19,000 | 1,432 |
| 2014-10-29 | 1,430 | 1,460 | 1,426 | 1,460 | 18,700 | 1,460 |
| 2014-10-28 | 1,459 | 1,459 | 1,420 | 1,423 | 11,000 | 1,423 |
| 2014-10-27 | 1,450 | 1,460 | 1,448 | 1,459 | 29,800 | 1,459 |
| 2014-10-24 | 1,421 | 1,442 | 1,410 | 1,431 | 20,800 | 1,431 |
| 2014-10-23 | 1,414 | 1,425 | 1,402 | 1,418 | 17,900 | 1,418 |
| 2014-10-22 | 1,410 | 1,417 | 1,392 | 1,416 | 22,100 | 1,416 |
| 2014-10-21 | 1,422 | 1,422 | 1,400 | 1,402 | 25,000 | 1,402 |
| 2014-10-20 | 1,367 | 1,442 | 1,367 | 1,435 | 37,800 | 1,435 |
| 2014-10-17 | 1,390 | 1,394 | 1,332 | 1,342 | 43,300 | 1,342 |
| 2014-10-16 | 1,400 | 1,423 | 1,388 | 1,403 | 29,500 | 1,403 |
| 2014-10-15 | 1,400 | 1,420 | 1,391 | 1,420 | 25,800 | 1,420 |
| 2014-10-14 | 1,408 | 1,408 | 1,398 | 1,398 | 28,700 | 1,398 |
| 2014-10-10 | 1,406 | 1,419 | 1,403 | 1,413 | 30,400 | 1,413 |
| 2014-10-09 | 1,459 | 1,459 | 1,430 | 1,432 | 34,400 | 1,432 |
| 2014-10-08 | 1,440 | 1,457 | 1,433 | 1,456 | 21,100 | 1,456 |
| 2014-10-07 | 1,440 | 1,463 | 1,438 | 1,441 | 23,700 | 1,441 |
| 2014-10-06 | 1,449 | 1,463 | 1,431 | 1,433 | 30,200 | 1,433 |
| 2014-10-03 | 1,433 | 1,467 | 1,422 | 1,459 | 25,100 | 1,459 |
| 2014-10-02 | 1,449 | 1,449 | 1,421 | 1,421 | 25,900 | 1,421 |
| 2014-10-01 | 1,450 | 1,473 | 1,442 | 1,458 | 31,400 | 1,458 |
| 2014-09-30 | 1,462 | 1,466 | 1,440 | 1,449 | 22,400 | 1,449 |
| 2014-09-29 | 1,449 | 1,470 | 1,449 | 1,462 | 24,100 | 1,462 |
| 2014-09-26 | 1,440 | 1,449 | 1,433 | 1,443 | 16,700 | 1,443 |
| 2014-09-25 | 1,420 | 1,447 | 1,420 | 1,447 | 55,900 | 1,447 |
| 2014-09-24 | 1,400 | 1,418 | 1,399 | 1,416 | 20,700 | 1,416 |
| 2014-09-22 | 1,430 | 1,430 | 1,397 | 1,407 | 21,000 | 1,407 |
| 2014-09-19 | 1,423 | 1,428 | 1,409 | 1,427 | 24,100 | 1,427 |
| 2014-09-18 | 1,403 | 1,425 | 1,402 | 1,413 | 22,700 | 1,413 |
| 2014-09-17 | 1,439 | 1,439 | 1,411 | 1,415 | 16,600 | 1,415 |
| 2014-09-16 | 1,420 | 1,438 | 1,420 | 1,433 | 25,200 | 1,433 |
| 2014-09-12 | 1,409 | 1,420 | 1,401 | 1,416 | 36,700 | 1,416 |
| 2014-09-11 | 1,397 | 1,400 | 1,392 | 1,398 | 29,400 | 1,398 |
| 2014-09-10 | 1,382 | 1,389 | 1,378 | 1,389 | 17,300 | 1,389 |
| 2014-09-09 | 1,373 | 1,380 | 1,373 | 1,380 | 23,700 | 1,380 |
| 2014-09-08 | 1,366 | 1,372 | 1,366 | 1,372 | 15,300 | 1,372 |
| 2014-09-05 | 1,368 | 1,368 | 1,361 | 1,366 | 21,100 | 1,366 |
| 2014-09-04 | 1,366 | 1,368 | 1,361 | 1,364 | 20,000 | 1,364 |
| 2014-09-03 | 1,368 | 1,370 | 1,363 | 1,366 | 18,500 | 1,366 |
| 2014-09-02 | 1,372 | 1,373 | 1,364 | 1,369 | 21,000 | 1,369 |
| 2014-09-01 | 1,370 | 1,374 | 1,364 | 1,369 | 8,900 | 1,369 |
| 2014-08-29 | 1,356 | 1,378 | 1,355 | 1,373 | 23,800 | 1,373 |
| 2014-08-28 | 1,352 | 1,358 | 1,349 | 1,356 | 25,900 | 1,356 |
| 2014-08-27 | 1,350 | 1,361 | 1,350 | 1,357 | 12,200 | 1,357 |
| 2014-08-26 | 1,359 | 1,367 | 1,356 | 1,361 | 24,300 | 1,361 |
| 2014-08-25 | 1,359 | 1,359 | 1,351 | 1,354 | 24,600 | 1,354 |
| 2014-08-22 | 1,361 | 1,362 | 1,355 | 1,355 | 27,300 | 1,355 |
| 2014-08-21 | 1,360 | 1,363 | 1,354 | 1,363 | 28,500 | 1,363 |
| 2014-08-20 | 1,356 | 1,364 | 1,353 | 1,364 | 22,000 | 1,364 |
| 2014-08-19 | 1,369 | 1,369 | 1,359 | 1,363 | 20,100 | 1,363 |
| 2014-08-18 | 1,365 | 1,370 | 1,360 | 1,362 | 20,300 | 1,362 |
| 2014-08-15 | 1,373 | 1,373 | 1,362 | 1,367 | 15,800 | 1,367 |
| 2014-08-14 | 1,372 | 1,372 | 1,362 | 1,372 | 11,300 | 1,372 |
| 2014-08-13 | 1,376 | 1,382 | 1,360 | 1,362 | 22,900 | 1,362 |
| 2014-08-12 | 1,361 | 1,380 | 1,358 | 1,380 | 22,900 | 1,380 |
| 2014-08-11 | 1,360 | 1,363 | 1,353 | 1,359 | 16,200 | 1,359 |
| 2014-08-08 | 1,363 | 1,363 | 1,341 | 1,356 | 34,700 | 1,356 |
| 2014-08-07 | 1,351 | 1,363 | 1,341 | 1,359 | 32,700 | 1,359 |
| 2014-08-06 | 1,375 | 1,379 | 1,352 | 1,358 | 44,700 | 1,358 |
| 2014-08-05 | 1,382 | 1,386 | 1,368 | 1,375 | 43,900 | 1,375 |
| 2014-08-04 | 1,400 | 1,407 | 1,385 | 1,385 | 24,900 | 1,385 |
| 2014-08-01 | 1,382 | 1,410 | 1,379 | 1,401 | 29,300 | 1,401 |
| 2014-07-31 | 1,427 | 1,429 | 1,390 | 1,398 | 41,900 | 1,398 |
| 2014-07-30 | 1,429 | 1,429 | 1,415 | 1,415 | 21,300 | 1,415 |
| 2014-07-29 | 1,428 | 1,428 | 1,415 | 1,422 | 13,200 | 1,422 |
| 2014-07-28 | 1,437 | 1,440 | 1,404 | 1,413 | 40,200 | 1,413 |
| 2014-07-25 | 1,430 | 1,460 | 1,415 | 1,437 | 60,000 | 1,437 |
| 2014-07-24 | 1,420 | 1,430 | 1,419 | 1,421 | 31,200 | 1,421 |
| 2014-07-23 | 1,419 | 1,422 | 1,392 | 1,413 | 28,600 | 1,413 |
| 2014-07-22 | 1,427 | 1,438 | 1,384 | 1,389 | 46,000 | 1,389 |
| 2014-07-18 | 1,399 | 1,399 | 1,380 | 1,389 | 28,200 | 1,389 |
| 2014-07-17 | 1,445 | 1,447 | 1,396 | 1,399 | 35,900 | 1,399 |
| 2014-07-16 | 1,454 | 1,454 | 1,423 | 1,435 | 55,300 | 1,435 |
| 2014-07-15 | 1,437 | 1,465 | 1,434 | 1,443 | 79,200 | 1,443 |
| 2014-07-14 | 1,401 | 1,429 | 1,400 | 1,427 | 68,900 | 1,427 |
| 2014-07-11 | 1,365 | 1,408 | 1,355 | 1,404 | 87,000 | 1,404 |
| 2014-07-10 | 1,378 | 1,384 | 1,370 | 1,371 | 38,300 | 1,371 |
| 2014-07-09 | 1,370 | 1,384 | 1,364 | 1,377 | 66,100 | 1,377 |
| 2014-07-08 | 1,395 | 1,400 | 1,381 | 1,387 | 76,400 | 1,387 |
| 2014-07-07 | 1,392 | 1,402 | 1,382 | 1,395 | 69,000 | 1,395 |
| 2014-07-04 | 1,417 | 1,420 | 1,375 | 1,400 | 122,700 | 1,400 |
| 2014-07-03 | 1,333 | 1,449 | 1,330 | 1,447 | 314,100 | 1,447 |
| 2014-07-02 | 1,320 | 1,320 | 1,302 | 1,303 | 46,000 | 1,303 |
| 2014-07-01 | 1,304 | 1,333 | 1,304 | 1,313 | 56,600 | 1,313 |
| 2014-06-30 | 1,290 | 1,308 | 1,276 | 1,304 | 80,900 | 1,304 |
| 2014-06-27 | 1,284 | 1,292 | 1,277 | 1,281 | 59,000 | 1,281 |
| 2014-06-26 | 1,286 | 1,295 | 1,280 | 1,281 | 53,300 | 1,281 |
| 2014-06-25 | 1,295 | 1,302 | 1,285 | 1,285 | 53,100 | 1,285 |
| 2014-06-24 | 1,290 | 1,299 | 1,290 | 1,296 | 28,500 | 1,296 |
| 2014-06-23 | 1,300 | 1,301 | 1,290 | 1,292 | 39,900 | 1,292 |
| 2014-06-20 | 1,314 | 1,314 | 1,288 | 1,288 | 59,300 | 1,288 |
| 2014-06-19 | 1,312 | 1,323 | 1,305 | 1,311 | 41,400 | 1,311 |
| 2014-06-18 | 1,281 | 1,306 | 1,275 | 1,305 | 59,300 | 1,305 |
| 2014-06-17 | 1,279 | 1,284 | 1,273 | 1,277 | 33,400 | 1,277 |
| 2014-06-16 | 1,272 | 1,280 | 1,268 | 1,276 | 36,900 | 1,276 |
| 2014-06-13 | 1,257 | 1,270 | 1,249 | 1,259 | 72,400 | 1,259 |
| 2014-06-12 | 1,270 | 1,270 | 1,255 | 1,260 | 62,500 | 1,260 |
| 2014-06-11 | 1,265 | 1,274 | 1,251 | 1,259 | 49,200 | 1,259 |
| 2014-06-10 | 1,254 | 1,265 | 1,248 | 1,254 | 35,000 | 1,254 |
| 2014-06-09 | 1,255 | 1,260 | 1,252 | 1,253 | 20,500 | 1,253 |
| 2014-06-06 | 1,258 | 1,258 | 1,248 | 1,250 | 22,400 | 1,250 |
| 2014-06-05 | 1,257 | 1,264 | 1,242 | 1,250 | 22,100 | 1,250 |
| 2014-06-04 | 1,265 | 1,265 | 1,251 | 1,257 | 12,700 | 1,257 |
| 2014-06-03 | 1,249 | 1,260 | 1,249 | 1,254 | 12,100 | 1,254 |
| 2014-06-02 | 1,250 | 1,265 | 1,242 | 1,243 | 21,700 | 1,243 |
| 2014-05-30 | 1,251 | 1,259 | 1,233 | 1,238 | 83,100 | 1,238 |
| 2014-05-29 | 1,259 | 1,259 | 1,251 | 1,254 | 9,900 | 1,254 |
| 2014-05-28 | 1,279 | 1,279 | 1,252 | 1,261 | 17,300 | 1,261 |
| 2014-05-27 | 1,269 | 1,272 | 1,260 | 1,264 | 14,100 | 1,264 |
| 2014-05-26 | 1,250 | 1,256 | 1,242 | 1,256 | 9,100 | 1,256 |
| 2014-05-23 | 1,226 | 1,248 | 1,221 | 1,239 | 21,800 | 1,239 |
| 2014-05-22 | 1,206 | 1,215 | 1,205 | 1,213 | 16,700 | 1,213 |
| 2014-05-21 | 1,217 | 1,217 | 1,201 | 1,203 | 32,000 | 1,203 |
| 2014-05-20 | 1,249 | 1,249 | 1,212 | 1,214 | 36,500 | 1,214 |
| 2014-05-19 | 1,249 | 1,252 | 1,236 | 1,237 | 14,700 | 1,237 |
| 2014-05-16 | 1,247 | 1,247 | 1,231 | 1,235 | 34,800 | 1,235 |
| 2014-05-15 | 1,269 | 1,269 | 1,245 | 1,247 | 41,900 | 1,247 |
| 2014-05-14 | 1,270 | 1,275 | 1,266 | 1,269 | 7,500 | 1,269 |
| 2014-05-13 | 1,273 | 1,277 | 1,264 | 1,270 | 16,400 | 1,270 |
| 2014-05-12 | 1,262 | 1,271 | 1,255 | 1,264 | 14,300 | 1,264 |
| 2014-05-09 | 1,250 | 1,261 | 1,250 | 1,255 | 10,900 | 1,255 |
| 2014-05-08 | 1,264 | 1,264 | 1,246 | 1,248 | 12,300 | 1,248 |
| 2014-05-07 | 1,256 | 1,258 | 1,246 | 1,250 | 27,000 | 1,250 |
| 2014-05-02 | 1,260 | 1,270 | 1,251 | 1,255 | 37,100 | 1,255 |
| 2014-05-01 | 1,274 | 1,274 | 1,257 | 1,260 | 39,500 | 1,260 |
| 2014-04-30 | 1,264 | 1,269 | 1,261 | 1,267 | 14,900 | 1,267 |
| 2014-04-28 | 1,265 | 1,278 | 1,258 | 1,266 | 17,300 | 1,266 |
| 2014-04-25 | 1,276 | 1,277 | 1,255 | 1,265 | 35,800 | 1,265 |
| 2014-04-24 | 1,277 | 1,284 | 1,260 | 1,262 | 34,400 | 1,262 |
| 2014-04-23 | 1,285 | 1,289 | 1,260 | 1,265 | 25,900 | 1,265 |
| 2014-04-22 | 1,278 | 1,282 | 1,266 | 1,267 | 29,900 | 1,267 |
| 2014-04-21 | 1,278 | 1,294 | 1,275 | 1,288 | 35,500 | 1,288 |
| 2014-04-18 | 1,275 | 1,277 | 1,260 | 1,273 | 22,600 | 1,273 |
| 2014-04-17 | 1,273 | 1,289 | 1,256 | 1,261 | 41,900 | 1,261 |
| 2014-04-16 | 1,272 | 1,289 | 1,267 | 1,278 | 37,000 | 1,278 |
| 2014-04-15 | 1,350 | 1,350 | 1,268 | 1,272 | 48,000 | 1,272 |
| 2014-04-14 | 1,306 | 1,320 | 1,294 | 1,294 | 31,600 | 1,294 |
| 2014-04-11 | 1,347 | 1,394 | 1,309 | 1,312 | 105,400 | 1,312 |
| 2014-04-10 | 1,350 | 1,394 | 1,332 | 1,382 | 152,500 | 1,382 |
| 2014-04-09 | 1,314 | 1,349 | 1,268 | 1,308 | 67,700 | 1,308 |
| 2014-04-08 | 1,301 | 1,310 | 1,285 | 1,289 | 39,800 | 1,289 |
| 2014-04-07 | 1,311 | 1,318 | 1,302 | 1,306 | 23,300 | 1,306 |
| 2014-04-04 | 1,344 | 1,344 | 1,312 | 1,321 | 38,400 | 1,321 |
| 2014-04-03 | 1,331 | 1,368 | 1,329 | 1,352 | 45,100 | 1,352 |
| 2014-04-02 | 1,320 | 1,350 | 1,310 | 1,331 | 25,600 | 1,331 |
| 2014-04-01 | 1,315 | 1,318 | 1,295 | 1,311 | 22,400 | 1,311 |
| 2014-03-31 | 1,298 | 1,330 | 1,298 | 1,315 | 38,000 | 1,315 |
| 2014-03-28 | 1,268 | 1,297 | 1,253 | 1,295 | 31,400 | 1,295 |
| 2014-03-27 | 1,263 | 1,265 | 1,250 | 1,252 | 27,900 | 1,252 |
| 2014-03-26 | 1,294 | 1,302 | 1,256 | 1,263 | 52,600 | 1,263 |
| 2014-03-25 | 1,300 | 1,329 | 1,296 | 1,303 | 125,800 | 1,303 |
| 2014-03-24 | 1,222 | 1,291 | 1,222 | 1,263 | 68,800 | 1,263 |
| 2014-03-20 | 1,237 | 1,240 | 1,207 | 1,208 | 73,500 | 1,208 |
| 2014-03-19 | 1,263 | 1,265 | 1,235 | 1,236 | 48,400 | 1,236 |
| 2014-03-18 | 1,298 | 1,298 | 1,262 | 1,264 | 43,100 | 1,264 |
| 2014-03-17 | 1,300 | 1,303 | 1,248 | 1,252 | 52,700 | 1,252 |
| 2014-03-14 | 1,327 | 1,327 | 1,300 | 1,301 | 71,800 | 1,301 |
| 2014-03-13 | 1,309 | 1,344 | 1,308 | 1,334 | 59,500 | 1,334 |
| 2014-03-12 | 1,318 | 1,327 | 1,308 | 1,309 | 39,400 | 1,309 |
| 2014-03-11 | 1,320 | 1,327 | 1,309 | 1,318 | 27,400 | 1,318 |
| 2014-03-10 | 1,322 | 1,338 | 1,315 | 1,315 | 55,800 | 1,315 |
| 2014-03-07 | 1,322 | 1,329 | 1,313 | 1,320 | 40,800 | 1,320 |
| 2014-03-06 | 1,330 | 1,332 | 1,307 | 1,317 | 63,700 | 1,317 |
| 2014-03-05 | 1,350 | 1,353 | 1,319 | 1,327 | 75,200 | 1,327 |
| 2014-03-04 | 1,309 | 1,327 | 1,307 | 1,322 | 80,800 | 1,322 |
| 2014-03-03 | 1,365 | 1,366 | 1,294 | 1,314 | 121,300 | 1,314 |
| 2014-02-28 | 1,411 | 1,418 | 1,365 | 1,372 | 121,500 | 1,372 |
| 2014-02-27 | 1,447 | 1,447 | 1,428 | 1,436 | 30,000 | 1,436 |
| 2014-02-26 | 1,435 | 1,464 | 1,424 | 1,451 | 111,400 | 1,451 |
| 2014-02-25 | 1,480 | 1,492 | 1,480 | 1,487 | 86,200 | 1,487 |
| 2014-02-24 | 1,476 | 1,491 | 1,469 | 1,483 | 57,500 | 1,483 |
| 2014-02-21 | 1,461 | 1,480 | 1,461 | 1,474 | 36,900 | 1,474 |
| 2014-02-20 | 1,492 | 1,495 | 1,446 | 1,455 | 74,000 | 1,455 |
| 2014-02-19 | 1,466 | 1,502 | 1,466 | 1,496 | 52,900 | 1,496 |
| 2014-02-18 | 1,464 | 1,491 | 1,453 | 1,488 | 59,900 | 1,488 |
| 2014-02-17 | 1,446 | 1,470 | 1,440 | 1,464 | 37,200 | 1,464 |
| 2014-02-14 | 1,459 | 1,461 | 1,429 | 1,444 | 44,100 | 1,444 |
| 2014-02-13 | 1,490 | 1,490 | 1,457 | 1,459 | 45,400 | 1,459 |
| 2014-02-12 | 1,450 | 1,508 | 1,450 | 1,496 | 48,400 | 1,496 |
| 2014-02-10 | 1,438 | 1,454 | 1,430 | 1,443 | 54,400 | 1,443 |
| 2014-02-07 | 1,442 | 1,462 | 1,415 | 1,424 | 84,700 | 1,424 |
| 2014-02-06 | 1,430 | 1,449 | 1,402 | 1,433 | 46,000 | 1,433 |
| 2014-02-05 | 1,456 | 1,463 | 1,400 | 1,416 | 84,300 | 1,416 |
| 2014-02-04 | 1,500 | 1,505 | 1,435 | 1,437 | 113,800 | 1,437 |
| 2014-02-03 | 1,552 | 1,554 | 1,518 | 1,527 | 53,600 | 1,527 |
| 2014-01-31 | 1,555 | 1,562 | 1,540 | 1,555 | 49,300 | 1,555 |
| 2014-01-30 | 1,557 | 1,570 | 1,542 | 1,553 | 48,900 | 1,553 |
| 2014-01-29 | 1,541 | 1,582 | 1,537 | 1,582 | 67,900 | 1,582 |
| 2014-01-28 | 1,540 | 1,541 | 1,519 | 1,530 | 92,000 | 1,530 |
| 2014-01-27 | 1,550 | 1,552 | 1,525 | 1,540 | 75,600 | 1,540 |
| 2014-01-24 | 1,567 | 1,577 | 1,561 | 1,572 | 40,200 | 1,572 |
| 2014-01-23 | 1,577 | 1,581 | 1,566 | 1,575 | 57,200 | 1,575 |
| 2014-01-22 | 1,575 | 1,584 | 1,570 | 1,576 | 54,400 | 1,576 |
| 2014-01-21 | 1,579 | 1,584 | 1,567 | 1,575 | 41,000 | 1,575 |
| 2014-01-20 | 1,573 | 1,575 | 1,565 | 1,572 | 37,200 | 1,572 |
| 2014-01-17 | 1,583 | 1,584 | 1,561 | 1,568 | 78,300 | 1,568 |
| 2014-01-16 | 1,601 | 1,601 | 1,582 | 1,583 | 73,400 | 1,583 |
| 2014-01-15 | 1,568 | 1,602 | 1,566 | 1,600 | 71,500 | 1,600 |
| 2014-01-14 | 1,587 | 1,587 | 1,565 | 1,565 | 64,200 | 1,565 |
| 2014-01-10 | 1,618 | 1,618 | 1,581 | 1,593 | 95,900 | 1,593 |
| 2014-01-09 | 1,630 | 1,630 | 1,601 | 1,616 | 76,600 | 1,616 |
| 2014-01-08 | 1,628 | 1,642 | 1,626 | 1,630 | 42,400 | 1,630 |
| 2014-01-07 | 1,640 | 1,641 | 1,620 | 1,623 | 34,700 | 1,623 |
| 2014-01-06 | 1,626 | 1,639 | 1,620 | 1,637 | 42,900 | 1,637 |
分割・併合履歴 ： [2007-02-15]1株→1.2株 [2006-02-15]1株→1.2株 [2005-02-15]1株→1.1株 [2004-02-17]1株→1.1株 [2003-02-17]1株→1.1株
