4401 (株)ADEKA 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 | 1,454 | 1,454 | 1,431 | 1,432 | 151,400 | 1,432 |
| 2014-12-29 | 1,456 | 1,469 | 1,442 | 1,453 | 253,600 | 1,453 |
| 2014-12-26 | 1,423 | 1,448 | 1,419 | 1,448 | 189,600 | 1,448 |
| 2014-12-25 | 1,432 | 1,432 | 1,408 | 1,417 | 187,100 | 1,417 |
| 2014-12-24 | 1,426 | 1,445 | 1,412 | 1,443 | 266,500 | 1,443 |
| 2014-12-22 | 1,406 | 1,411 | 1,391 | 1,400 | 197,500 | 1,400 |
| 2014-12-19 | 1,413 | 1,413 | 1,382 | 1,395 | 199,700 | 1,395 |
| 2014-12-18 | 1,389 | 1,394 | 1,372 | 1,383 | 272,800 | 1,383 |
| 2014-12-17 | 1,330 | 1,372 | 1,330 | 1,345 | 221,800 | 1,345 |
| 2014-12-16 | 1,332 | 1,342 | 1,322 | 1,334 | 232,900 | 1,334 |
| 2014-12-15 | 1,367 | 1,385 | 1,362 | 1,362 | 117,900 | 1,362 |
| 2014-12-12 | 1,390 | 1,414 | 1,385 | 1,385 | 287,800 | 1,385 |
| 2014-12-11 | 1,402 | 1,420 | 1,395 | 1,402 | 316,800 | 1,402 |
| 2014-12-10 | 1,430 | 1,433 | 1,397 | 1,402 | 331,500 | 1,402 |
| 2014-12-09 | 1,452 | 1,465 | 1,446 | 1,457 | 244,800 | 1,457 |
| 2014-12-08 | 1,453 | 1,469 | 1,441 | 1,468 | 222,100 | 1,468 |
| 2014-12-05 | 1,442 | 1,446 | 1,422 | 1,443 | 229,500 | 1,443 |
| 2014-12-04 | 1,426 | 1,449 | 1,416 | 1,446 | 218,600 | 1,446 |
| 2014-12-03 | 1,451 | 1,452 | 1,420 | 1,424 | 427,700 | 1,424 |
| 2014-12-02 | 1,438 | 1,456 | 1,430 | 1,453 | 288,400 | 1,453 |
| 2014-12-01 | 1,438 | 1,454 | 1,424 | 1,432 | 214,300 | 1,432 |
| 2014-11-28 | 1,433 | 1,445 | 1,424 | 1,430 | 191,800 | 1,430 |
| 2014-11-27 | 1,442 | 1,442 | 1,407 | 1,417 | 237,500 | 1,417 |
| 2014-11-26 | 1,413 | 1,465 | 1,410 | 1,443 | 271,200 | 1,443 |
| 2014-11-25 | 1,430 | 1,430 | 1,405 | 1,413 | 327,700 | 1,413 |
| 2014-11-21 | 1,402 | 1,422 | 1,394 | 1,417 | 145,000 | 1,417 |
| 2014-11-20 | 1,419 | 1,420 | 1,400 | 1,403 | 165,800 | 1,403 |
| 2014-11-19 | 1,404 | 1,424 | 1,397 | 1,398 | 291,200 | 1,398 |
| 2014-11-18 | 1,396 | 1,412 | 1,396 | 1,408 | 317,900 | 1,408 |
| 2014-11-17 | 1,428 | 1,433 | 1,391 | 1,395 | 404,100 | 1,395 |
| 2014-11-14 | 1,469 | 1,469 | 1,438 | 1,458 | 261,400 | 1,458 |
| 2014-11-13 | 1,423 | 1,453 | 1,419 | 1,448 | 194,800 | 1,448 |
| 2014-11-12 | 1,450 | 1,461 | 1,432 | 1,433 | 188,600 | 1,433 |
| 2014-11-11 | 1,426 | 1,442 | 1,423 | 1,438 | 164,000 | 1,438 |
| 2014-11-10 | 1,410 | 1,428 | 1,400 | 1,426 | 194,200 | 1,426 |
| 2014-11-07 | 1,428 | 1,434 | 1,410 | 1,421 | 331,000 | 1,421 |
| 2014-11-06 | 1,451 | 1,470 | 1,420 | 1,427 | 241,100 | 1,427 |
| 2014-11-05 | 1,415 | 1,445 | 1,403 | 1,442 | 257,100 | 1,442 |
| 2014-11-04 | 1,467 | 1,480 | 1,415 | 1,420 | 397,400 | 1,420 |
| 2014-10-31 | 1,384 | 1,425 | 1,373 | 1,420 | 337,000 | 1,420 |
| 2014-10-30 | 1,348 | 1,379 | 1,334 | 1,367 | 341,600 | 1,367 |
| 2014-10-29 | 1,350 | 1,359 | 1,342 | 1,349 | 154,300 | 1,349 |
| 2014-10-28 | 1,343 | 1,345 | 1,322 | 1,334 | 109,600 | 1,334 |
| 2014-10-27 | 1,336 | 1,353 | 1,322 | 1,343 | 145,900 | 1,343 |
| 2014-10-24 | 1,335 | 1,341 | 1,326 | 1,331 | 86,000 | 1,331 |
| 2014-10-23 | 1,314 | 1,339 | 1,311 | 1,323 | 125,500 | 1,323 |
| 2014-10-22 | 1,304 | 1,327 | 1,304 | 1,325 | 119,600 | 1,325 |
| 2014-10-21 | 1,316 | 1,316 | 1,277 | 1,280 | 193,200 | 1,280 |
| 2014-10-20 | 1,280 | 1,319 | 1,277 | 1,318 | 218,400 | 1,318 |
| 2014-10-17 | 1,274 | 1,282 | 1,249 | 1,249 | 312,600 | 1,249 |
| 2014-10-16 | 1,269 | 1,295 | 1,268 | 1,278 | 223,100 | 1,278 |
| 2014-10-15 | 1,290 | 1,304 | 1,282 | 1,304 | 119,800 | 1,304 |
| 2014-10-14 | 1,294 | 1,313 | 1,290 | 1,291 | 210,800 | 1,291 |
| 2014-10-10 | 1,331 | 1,335 | 1,324 | 1,329 | 155,900 | 1,329 |
| 2014-10-09 | 1,385 | 1,390 | 1,354 | 1,356 | 147,900 | 1,356 |
| 2014-10-08 | 1,380 | 1,395 | 1,370 | 1,385 | 196,200 | 1,385 |
| 2014-10-07 | 1,410 | 1,417 | 1,393 | 1,397 | 162,700 | 1,397 |
| 2014-10-06 | 1,422 | 1,422 | 1,404 | 1,411 | 179,400 | 1,411 |
| 2014-10-03 | 1,387 | 1,407 | 1,381 | 1,395 | 266,400 | 1,395 |
| 2014-10-02 | 1,431 | 1,437 | 1,400 | 1,403 | 155,800 | 1,403 |
| 2014-10-01 | 1,457 | 1,468 | 1,443 | 1,448 | 193,100 | 1,448 |
| 2014-09-30 | 1,456 | 1,462 | 1,436 | 1,445 | 205,300 | 1,445 |
| 2014-09-29 | 1,476 | 1,485 | 1,459 | 1,467 | 270,600 | 1,467 |
| 2014-09-26 | 1,454 | 1,474 | 1,452 | 1,465 | 322,000 | 1,465 |
| 2014-09-25 | 1,457 | 1,476 | 1,456 | 1,475 | 350,600 | 1,475 |
| 2014-09-24 | 1,408 | 1,454 | 1,408 | 1,447 | 538,600 | 1,447 |
| 2014-09-22 | 1,405 | 1,418 | 1,384 | 1,402 | 409,700 | 1,402 |
| 2014-09-19 | 1,388 | 1,424 | 1,382 | 1,408 | 446,400 | 1,408 |
| 2014-09-18 | 1,377 | 1,389 | 1,367 | 1,377 | 277,200 | 1,377 |
| 2014-09-17 | 1,375 | 1,381 | 1,364 | 1,364 | 222,300 | 1,364 |
| 2014-09-16 | 1,377 | 1,380 | 1,360 | 1,373 | 335,900 | 1,373 |
| 2014-09-12 | 1,392 | 1,392 | 1,373 | 1,376 | 406,800 | 1,376 |
| 2014-09-11 | 1,410 | 1,410 | 1,398 | 1,402 | 143,400 | 1,402 |
| 2014-09-10 | 1,382 | 1,412 | 1,381 | 1,407 | 234,800 | 1,407 |
| 2014-09-09 | 1,381 | 1,398 | 1,378 | 1,392 | 297,300 | 1,392 |
| 2014-09-08 | 1,380 | 1,380 | 1,358 | 1,364 | 351,900 | 1,364 |
| 2014-09-05 | 1,397 | 1,397 | 1,365 | 1,379 | 272,400 | 1,379 |
| 2014-09-04 | 1,401 | 1,401 | 1,374 | 1,390 | 290,700 | 1,390 |
| 2014-09-03 | 1,420 | 1,421 | 1,407 | 1,408 | 193,300 | 1,408 |
| 2014-09-02 | 1,410 | 1,421 | 1,406 | 1,413 | 223,000 | 1,413 |
| 2014-09-01 | 1,384 | 1,419 | 1,384 | 1,414 | 250,800 | 1,414 |
| 2014-08-29 | 1,383 | 1,392 | 1,379 | 1,388 | 192,400 | 1,388 |
| 2014-08-28 | 1,388 | 1,397 | 1,378 | 1,394 | 231,200 | 1,394 |
| 2014-08-27 | 1,369 | 1,391 | 1,369 | 1,389 | 181,500 | 1,389 |
| 2014-08-26 | 1,384 | 1,391 | 1,366 | 1,370 | 209,200 | 1,370 |
| 2014-08-25 | 1,375 | 1,395 | 1,375 | 1,392 | 166,400 | 1,392 |
| 2014-08-22 | 1,380 | 1,386 | 1,372 | 1,375 | 255,100 | 1,375 |
| 2014-08-21 | 1,352 | 1,373 | 1,349 | 1,366 | 335,800 | 1,366 |
| 2014-08-20 | 1,344 | 1,354 | 1,343 | 1,347 | 136,900 | 1,347 |
| 2014-08-19 | 1,346 | 1,355 | 1,339 | 1,344 | 90,100 | 1,344 |
| 2014-08-18 | 1,327 | 1,341 | 1,326 | 1,339 | 105,500 | 1,339 |
| 2014-08-15 | 1,354 | 1,355 | 1,320 | 1,334 | 338,500 | 1,334 |
| 2014-08-14 | 1,338 | 1,367 | 1,333 | 1,352 | 292,900 | 1,352 |
| 2014-08-13 | 1,326 | 1,334 | 1,317 | 1,324 | 215,300 | 1,324 |
| 2014-08-12 | 1,325 | 1,334 | 1,318 | 1,324 | 220,800 | 1,324 |
| 2014-08-11 | 1,306 | 1,323 | 1,292 | 1,319 | 291,700 | 1,319 |
| 2014-08-08 | 1,294 | 1,303 | 1,276 | 1,280 | 363,400 | 1,280 |
| 2014-08-07 | 1,310 | 1,311 | 1,283 | 1,298 | 194,600 | 1,298 |
| 2014-08-06 | 1,297 | 1,314 | 1,295 | 1,302 | 468,200 | 1,302 |
| 2014-08-05 | 1,328 | 1,333 | 1,292 | 1,297 | 508,100 | 1,297 |
| 2014-08-04 | 1,369 | 1,374 | 1,331 | 1,335 | 702,600 | 1,335 |
| 2014-08-01 | 1,412 | 1,417 | 1,383 | 1,397 | 676,900 | 1,397 |
| 2014-07-31 | 1,406 | 1,435 | 1,401 | 1,429 | 1,073,100 | 1,429 |
| 2014-07-30 | 1,372 | 1,386 | 1,371 | 1,376 | 557,000 | 1,376 |
| 2014-07-29 | 1,348 | 1,360 | 1,346 | 1,359 | 231,200 | 1,359 |
| 2014-07-28 | 1,338 | 1,370 | 1,332 | 1,339 | 657,000 | 1,339 |
| 2014-07-25 | 1,341 | 1,341 | 1,311 | 1,332 | 425,300 | 1,332 |
| 2014-07-24 | 1,347 | 1,347 | 1,327 | 1,332 | 345,800 | 1,332 |
| 2014-07-23 | 1,350 | 1,351 | 1,330 | 1,335 | 315,500 | 1,335 |
| 2014-07-22 | 1,326 | 1,354 | 1,321 | 1,347 | 415,600 | 1,347 |
| 2014-07-18 | 1,316 | 1,328 | 1,304 | 1,325 | 404,300 | 1,325 |
| 2014-07-17 | 1,352 | 1,354 | 1,342 | 1,345 | 230,400 | 1,345 |
| 2014-07-16 | 1,363 | 1,368 | 1,352 | 1,352 | 277,400 | 1,352 |
| 2014-07-15 | 1,350 | 1,393 | 1,350 | 1,377 | 383,300 | 1,377 |
| 2014-07-14 | 1,343 | 1,356 | 1,328 | 1,350 | 230,500 | 1,350 |
| 2014-07-11 | 1,340 | 1,358 | 1,336 | 1,351 | 278,800 | 1,351 |
| 2014-07-10 | 1,375 | 1,381 | 1,352 | 1,353 | 263,200 | 1,353 |
| 2014-07-09 | 1,365 | 1,374 | 1,361 | 1,373 | 193,000 | 1,373 |
| 2014-07-08 | 1,367 | 1,385 | 1,362 | 1,374 | 344,300 | 1,374 |
| 2014-07-07 | 1,386 | 1,388 | 1,376 | 1,377 | 231,900 | 1,377 |
| 2014-07-04 | 1,385 | 1,390 | 1,371 | 1,386 | 201,300 | 1,386 |
| 2014-07-03 | 1,384 | 1,392 | 1,366 | 1,375 | 223,400 | 1,375 |
| 2014-07-02 | 1,387 | 1,395 | 1,321 | 1,374 | 384,100 | 1,374 |
| 2014-07-01 | 1,358 | 1,374 | 1,346 | 1,364 | 356,600 | 1,364 |
| 2014-06-30 | 1,346 | 1,360 | 1,337 | 1,359 | 281,400 | 1,359 |
| 2014-06-27 | 1,359 | 1,375 | 1,331 | 1,346 | 357,200 | 1,346 |
| 2014-06-26 | 1,359 | 1,374 | 1,344 | 1,357 | 563,600 | 1,357 |
| 2014-06-25 | 1,348 | 1,394 | 1,338 | 1,368 | 691,000 | 1,368 |
| 2014-06-24 | 1,345 | 1,364 | 1,326 | 1,348 | 637,000 | 1,348 |
| 2014-06-23 | 1,338 | 1,360 | 1,304 | 1,326 | 746,700 | 1,326 |
| 2014-06-20 | 1,307 | 1,323 | 1,299 | 1,319 | 754,900 | 1,319 |
| 2014-06-19 | 1,288 | 1,312 | 1,280 | 1,299 | 484,300 | 1,299 |
| 2014-06-18 | 1,277 | 1,290 | 1,262 | 1,279 | 215,300 | 1,279 |
| 2014-06-17 | 1,267 | 1,271 | 1,252 | 1,260 | 198,500 | 1,260 |
| 2014-06-16 | 1,269 | 1,276 | 1,256 | 1,265 | 167,000 | 1,265 |
| 2014-06-13 | 1,254 | 1,270 | 1,248 | 1,267 | 391,300 | 1,267 |
| 2014-06-12 | 1,268 | 1,278 | 1,250 | 1,268 | 320,200 | 1,268 |
| 2014-06-11 | 1,270 | 1,294 | 1,266 | 1,281 | 441,600 | 1,281 |
| 2014-06-10 | 1,290 | 1,290 | 1,261 | 1,277 | 457,600 | 1,277 |
| 2014-06-09 | 1,270 | 1,296 | 1,258 | 1,289 | 573,400 | 1,289 |
| 2014-06-06 | 1,228 | 1,278 | 1,227 | 1,263 | 1,276,800 | 1,263 |
| 2014-06-05 | 1,206 | 1,229 | 1,204 | 1,209 | 536,500 | 1,209 |
| 2014-06-04 | 1,191 | 1,199 | 1,185 | 1,199 | 199,900 | 1,199 |
| 2014-06-03 | 1,195 | 1,199 | 1,182 | 1,192 | 188,400 | 1,192 |
| 2014-06-02 | 1,183 | 1,200 | 1,181 | 1,194 | 218,100 | 1,194 |
| 2014-05-30 | 1,169 | 1,188 | 1,167 | 1,176 | 177,900 | 1,176 |
| 2014-05-29 | 1,172 | 1,181 | 1,167 | 1,175 | 88,100 | 1,175 |
| 2014-05-28 | 1,187 | 1,190 | 1,181 | 1,183 | 186,400 | 1,183 |
| 2014-05-27 | 1,181 | 1,188 | 1,178 | 1,178 | 123,500 | 1,178 |
| 2014-05-26 | 1,157 | 1,183 | 1,153 | 1,181 | 267,800 | 1,181 |
| 2014-05-23 | 1,142 | 1,156 | 1,140 | 1,147 | 196,800 | 1,147 |
| 2014-05-22 | 1,123 | 1,135 | 1,113 | 1,129 | 225,300 | 1,129 |
| 2014-05-21 | 1,112 | 1,129 | 1,112 | 1,125 | 148,500 | 1,125 |
| 2014-05-20 | 1,129 | 1,138 | 1,124 | 1,129 | 131,100 | 1,129 |
| 2014-05-19 | 1,131 | 1,143 | 1,115 | 1,119 | 252,200 | 1,119 |
| 2014-05-16 | 1,134 | 1,140 | 1,126 | 1,137 | 193,800 | 1,137 |
| 2014-05-15 | 1,150 | 1,160 | 1,138 | 1,158 | 137,500 | 1,158 |
| 2014-05-14 | 1,159 | 1,171 | 1,150 | 1,166 | 194,300 | 1,166 |
| 2014-05-13 | 1,160 | 1,171 | 1,152 | 1,165 | 414,900 | 1,165 |
| 2014-05-12 | 1,136 | 1,162 | 1,136 | 1,140 | 309,200 | 1,140 |
| 2014-05-09 | 1,094 | 1,130 | 1,092 | 1,126 | 263,900 | 1,126 |
| 2014-05-08 | 1,100 | 1,112 | 1,097 | 1,101 | 111,500 | 1,101 |
| 2014-05-07 | 1,120 | 1,126 | 1,098 | 1,099 | 197,300 | 1,099 |
| 2014-05-02 | 1,162 | 1,162 | 1,128 | 1,136 | 262,800 | 1,136 |
| 2014-05-01 | 1,136 | 1,168 | 1,128 | 1,162 | 403,400 | 1,162 |
| 2014-04-30 | 1,127 | 1,132 | 1,118 | 1,124 | 189,700 | 1,124 |
| 2014-04-28 | 1,134 | 1,139 | 1,117 | 1,127 | 215,400 | 1,127 |
| 2014-04-25 | 1,130 | 1,149 | 1,123 | 1,134 | 307,500 | 1,134 |
| 2014-04-24 | 1,118 | 1,132 | 1,112 | 1,117 | 186,700 | 1,117 |
| 2014-04-23 | 1,112 | 1,141 | 1,111 | 1,123 | 408,000 | 1,123 |
| 2014-04-22 | 1,116 | 1,119 | 1,098 | 1,098 | 161,600 | 1,098 |
| 2014-04-21 | 1,134 | 1,144 | 1,109 | 1,115 | 221,200 | 1,115 |
| 2014-04-18 | 1,120 | 1,121 | 1,103 | 1,118 | 167,700 | 1,118 |
| 2014-04-17 | 1,126 | 1,129 | 1,112 | 1,112 | 145,100 | 1,112 |
| 2014-04-16 | 1,105 | 1,126 | 1,105 | 1,125 | 173,000 | 1,125 |
| 2014-04-15 | 1,086 | 1,097 | 1,080 | 1,089 | 172,600 | 1,089 |
| 2014-04-14 | 1,090 | 1,097 | 1,082 | 1,084 | 125,300 | 1,084 |
| 2014-04-11 | 1,090 | 1,102 | 1,085 | 1,093 | 260,000 | 1,093 |
| 2014-04-10 | 1,110 | 1,122 | 1,097 | 1,103 | 230,400 | 1,103 |
| 2014-04-09 | 1,116 | 1,118 | 1,096 | 1,099 | 279,800 | 1,099 |
| 2014-04-08 | 1,140 | 1,145 | 1,126 | 1,128 | 236,700 | 1,128 |
| 2014-04-07 | 1,155 | 1,165 | 1,142 | 1,144 | 185,500 | 1,144 |
| 2014-04-04 | 1,165 | 1,180 | 1,154 | 1,168 | 191,700 | 1,168 |
| 2014-04-03 | 1,173 | 1,189 | 1,152 | 1,163 | 573,800 | 1,163 |
| 2014-04-02 | 1,193 | 1,200 | 1,186 | 1,189 | 230,800 | 1,189 |
| 2014-04-01 | 1,190 | 1,196 | 1,177 | 1,192 | 379,500 | 1,192 |
| 2014-03-31 | 1,190 | 1,196 | 1,157 | 1,190 | 411,800 | 1,190 |
| 2014-03-28 | 1,174 | 1,185 | 1,156 | 1,172 | 448,600 | 1,172 |
| 2014-03-27 | 1,142 | 1,174 | 1,130 | 1,172 | 542,600 | 1,172 |
| 2014-03-26 | 1,149 | 1,168 | 1,124 | 1,144 | 607,200 | 1,144 |
| 2014-03-25 | 1,143 | 1,145 | 1,117 | 1,137 | 619,500 | 1,137 |
| 2014-03-24 | 1,115 | 1,148 | 1,108 | 1,121 | 390,100 | 1,121 |
| 2014-03-20 | 1,154 | 1,172 | 1,107 | 1,107 | 630,300 | 1,107 |
| 2014-03-19 | 1,127 | 1,163 | 1,127 | 1,137 | 643,700 | 1,137 |
| 2014-03-18 | 1,134 | 1,141 | 1,099 | 1,108 | 591,500 | 1,108 |
| 2014-03-17 | 1,081 | 1,129 | 1,078 | 1,120 | 613,000 | 1,120 |
| 2014-03-14 | 1,096 | 1,105 | 1,078 | 1,078 | 508,500 | 1,078 |
| 2014-03-13 | 1,117 | 1,134 | 1,117 | 1,123 | 201,200 | 1,123 |
| 2014-03-12 | 1,141 | 1,147 | 1,124 | 1,126 | 176,500 | 1,126 |
| 2014-03-11 | 1,162 | 1,174 | 1,150 | 1,165 | 341,700 | 1,165 |
| 2014-03-10 | 1,175 | 1,190 | 1,164 | 1,169 | 369,600 | 1,169 |
| 2014-03-07 | 1,176 | 1,190 | 1,166 | 1,173 | 307,100 | 1,173 |
| 2014-03-06 | 1,145 | 1,171 | 1,137 | 1,163 | 228,100 | 1,163 |
| 2014-03-05 | 1,160 | 1,163 | 1,143 | 1,145 | 217,700 | 1,145 |
| 2014-03-04 | 1,103 | 1,145 | 1,098 | 1,137 | 307,100 | 1,137 |
| 2014-03-03 | 1,103 | 1,126 | 1,079 | 1,101 | 220,700 | 1,101 |
| 2014-02-28 | 1,116 | 1,148 | 1,098 | 1,118 | 428,400 | 1,118 |
| 2014-02-27 | 1,130 | 1,151 | 1,120 | 1,128 | 259,200 | 1,128 |
| 2014-02-26 | 1,149 | 1,156 | 1,133 | 1,136 | 316,600 | 1,136 |
| 2014-02-25 | 1,161 | 1,165 | 1,146 | 1,158 | 298,600 | 1,158 |
| 2014-02-24 | 1,147 | 1,163 | 1,126 | 1,145 | 251,900 | 1,145 |
| 2014-02-21 | 1,126 | 1,148 | 1,123 | 1,144 | 197,600 | 1,144 |
| 2014-02-20 | 1,132 | 1,136 | 1,105 | 1,109 | 498,000 | 1,109 |
| 2014-02-19 | 1,146 | 1,146 | 1,118 | 1,128 | 343,100 | 1,128 |
| 2014-02-18 | 1,105 | 1,159 | 1,105 | 1,155 | 531,600 | 1,155 |
| 2014-02-17 | 1,098 | 1,125 | 1,082 | 1,104 | 644,600 | 1,104 |
| 2014-02-14 | 1,158 | 1,173 | 1,139 | 1,158 | 268,600 | 1,158 |
| 2014-02-13 | 1,175 | 1,178 | 1,161 | 1,167 | 180,600 | 1,167 |
| 2014-02-12 | 1,169 | 1,179 | 1,150 | 1,173 | 325,600 | 1,173 |
| 2014-02-10 | 1,183 | 1,183 | 1,149 | 1,158 | 439,900 | 1,158 |
| 2014-02-07 | 1,157 | 1,180 | 1,143 | 1,173 | 666,600 | 1,173 |
| 2014-02-06 | 1,029 | 1,140 | 1,029 | 1,121 | 550,900 | 1,121 |
| 2014-02-05 | 1,059 | 1,068 | 1,032 | 1,059 | 445,300 | 1,059 |
| 2014-02-04 | 1,080 | 1,094 | 1,050 | 1,058 | 361,500 | 1,058 |
| 2014-02-03 | 1,121 | 1,134 | 1,110 | 1,121 | 277,300 | 1,121 |
| 2014-01-31 | 1,150 | 1,159 | 1,128 | 1,140 | 439,500 | 1,140 |
| 2014-01-30 | 1,163 | 1,177 | 1,143 | 1,148 | 598,500 | 1,148 |
| 2014-01-29 | 1,149 | 1,189 | 1,149 | 1,185 | 488,100 | 1,185 |
| 2014-01-28 | 1,116 | 1,134 | 1,116 | 1,126 | 460,700 | 1,126 |
| 2014-01-27 | 1,100 | 1,133 | 1,094 | 1,120 | 607,400 | 1,120 |
| 2014-01-24 | 1,133 | 1,142 | 1,107 | 1,130 | 453,600 | 1,130 |
| 2014-01-23 | 1,182 | 1,190 | 1,163 | 1,163 | 296,500 | 1,163 |
| 2014-01-22 | 1,186 | 1,189 | 1,164 | 1,177 | 279,200 | 1,177 |
| 2014-01-21 | 1,205 | 1,206 | 1,181 | 1,184 | 186,300 | 1,184 |
| 2014-01-20 | 1,207 | 1,220 | 1,199 | 1,203 | 318,600 | 1,203 |
| 2014-01-17 | 1,183 | 1,210 | 1,183 | 1,203 | 374,200 | 1,203 |
| 2014-01-16 | 1,177 | 1,187 | 1,167 | 1,178 | 230,900 | 1,178 |
| 2014-01-15 | 1,165 | 1,173 | 1,150 | 1,170 | 217,500 | 1,170 |
| 2014-01-14 | 1,168 | 1,168 | 1,148 | 1,149 | 469,700 | 1,149 |
| 2014-01-10 | 1,165 | 1,177 | 1,154 | 1,176 | 359,000 | 1,176 |
| 2014-01-09 | 1,167 | 1,177 | 1,164 | 1,177 | 220,600 | 1,177 |
| 2014-01-08 | 1,169 | 1,172 | 1,158 | 1,170 | 257,700 | 1,170 |
| 2014-01-07 | 1,175 | 1,180 | 1,151 | 1,157 | 399,800 | 1,157 |
| 2014-01-06 | 1,153 | 1,189 | 1,149 | 1,185 | 604,400 | 1,185 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
