4570 (株)免疫生物研究所 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 | 1,045 | 1,045 | 1,030 | 1,044 | 11,600 | 1,044 |
| 2014-12-29 | 1,024 | 1,045 | 1,024 | 1,035 | 28,200 | 1,035 |
| 2014-12-26 | 984 | 1,028 | 984 | 1,024 | 34,300 | 1,024 |
| 2014-12-25 | 1,000 | 1,005 | 990 | 994 | 75,600 | 994 |
| 2014-12-24 | 1,007 | 1,010 | 999 | 999 | 62,900 | 999 |
| 2014-12-22 | 980 | 1,029 | 980 | 1,014 | 130,600 | 1,014 |
| 2014-12-19 | 1,130 | 1,130 | 1,091 | 1,094 | 19,700 | 1,094 |
| 2014-12-18 | 1,120 | 1,135 | 1,101 | 1,101 | 21,400 | 1,101 |
| 2014-12-17 | 1,091 | 1,124 | 1,090 | 1,100 | 17,200 | 1,100 |
| 2014-12-16 | 1,140 | 1,140 | 1,105 | 1,105 | 26,600 | 1,105 |
| 2014-12-15 | 1,164 | 1,174 | 1,140 | 1,145 | 17,100 | 1,145 |
| 2014-12-12 | 1,180 | 1,190 | 1,160 | 1,165 | 30,100 | 1,165 |
| 2014-12-11 | 1,130 | 1,195 | 1,108 | 1,170 | 48,300 | 1,170 |
| 2014-12-10 | 1,163 | 1,185 | 1,150 | 1,154 | 27,800 | 1,154 |
| 2014-12-09 | 1,185 | 1,210 | 1,161 | 1,180 | 47,700 | 1,180 |
| 2014-12-08 | 1,166 | 1,239 | 1,160 | 1,172 | 116,600 | 1,172 |
| 2014-12-05 | 1,177 | 1,177 | 1,153 | 1,160 | 22,600 | 1,160 |
| 2014-12-04 | 1,151 | 1,179 | 1,132 | 1,153 | 25,800 | 1,153 |
| 2014-12-03 | 1,164 | 1,184 | 1,151 | 1,157 | 27,700 | 1,157 |
| 2014-12-02 | 1,147 | 1,190 | 1,147 | 1,164 | 20,300 | 1,164 |
| 2014-12-01 | 1,160 | 1,164 | 1,145 | 1,146 | 32,000 | 1,146 |
| 2014-11-28 | 1,190 | 1,210 | 1,152 | 1,175 | 49,100 | 1,175 |
| 2014-11-27 | 1,203 | 1,229 | 1,190 | 1,190 | 43,600 | 1,190 |
| 2014-11-26 | 1,195 | 1,220 | 1,176 | 1,220 | 67,500 | 1,220 |
| 2014-11-25 | 1,214 | 1,218 | 1,190 | 1,200 | 96,600 | 1,200 |
| 2014-11-21 | 1,130 | 1,200 | 1,130 | 1,160 | 70,800 | 1,160 |
| 2014-11-20 | 1,150 | 1,159 | 1,118 | 1,130 | 41,700 | 1,130 |
| 2014-11-19 | 1,167 | 1,180 | 1,145 | 1,160 | 62,600 | 1,160 |
| 2014-11-18 | 1,127 | 1,145 | 1,118 | 1,145 | 34,000 | 1,145 |
| 2014-11-17 | 1,117 | 1,125 | 1,115 | 1,115 | 26,200 | 1,115 |
| 2014-11-14 | 1,102 | 1,120 | 1,096 | 1,117 | 29,900 | 1,117 |
| 2014-11-13 | 1,100 | 1,120 | 1,095 | 1,106 | 23,000 | 1,106 |
| 2014-11-12 | 1,107 | 1,123 | 1,085 | 1,115 | 37,000 | 1,115 |
| 2014-11-11 | 1,150 | 1,183 | 1,110 | 1,114 | 90,800 | 1,114 |
| 2014-11-10 | 1,124 | 1,134 | 1,105 | 1,130 | 43,000 | 1,130 |
| 2014-11-07 | 1,118 | 1,132 | 1,091 | 1,111 | 67,200 | 1,111 |
| 2014-11-06 | 1,061 | 1,152 | 1,058 | 1,088 | 181,700 | 1,088 |
| 2014-11-05 | 1,038 | 1,058 | 1,036 | 1,058 | 19,800 | 1,058 |
| 2014-11-04 | 1,060 | 1,060 | 1,034 | 1,039 | 24,900 | 1,039 |
| 2014-10-31 | 1,041 | 1,050 | 1,040 | 1,043 | 14,900 | 1,043 |
| 2014-10-30 | 1,029 | 1,055 | 1,029 | 1,041 | 17,200 | 1,041 |
| 2014-10-29 | 1,018 | 1,034 | 1,016 | 1,029 | 14,000 | 1,029 |
| 2014-10-28 | 1,012 | 1,029 | 1,012 | 1,012 | 8,100 | 1,012 |
| 2014-10-27 | 1,055 | 1,071 | 1,015 | 1,023 | 28,200 | 1,023 |
| 2014-10-24 | 1,034 | 1,043 | 1,020 | 1,025 | 23,400 | 1,025 |
| 2014-10-23 | 1,002 | 1,052 | 1,002 | 1,033 | 22,200 | 1,033 |
| 2014-10-22 | 1,009 | 1,020 | 1,004 | 1,015 | 13,400 | 1,015 |
| 2014-10-21 | 1,010 | 1,013 | 995 | 1,000 | 29,000 | 1,000 |
| 2014-10-20 | 1,025 | 1,034 | 1,011 | 1,014 | 22,000 | 1,014 |
| 2014-10-17 | 1,034 | 1,041 | 998 | 1,009 | 29,600 | 1,009 |
| 2014-10-16 | 983 | 1,137 | 976 | 1,024 | 131,800 | 1,024 |
| 2014-10-15 | 982 | 1,000 | 976 | 994 | 15,600 | 994 |
| 2014-10-14 | 996 | 1,000 | 975 | 979 | 41,000 | 979 |
| 2014-10-10 | 1,000 | 1,015 | 992 | 1,013 | 38,200 | 1,013 |
| 2014-10-09 | 1,060 | 1,068 | 1,015 | 1,015 | 23,800 | 1,015 |
| 2014-10-08 | 1,030 | 1,060 | 1,022 | 1,060 | 11,500 | 1,060 |
| 2014-10-07 | 1,061 | 1,075 | 1,054 | 1,054 | 14,700 | 1,054 |
| 2014-10-06 | 1,061 | 1,088 | 1,061 | 1,082 | 14,600 | 1,082 |
| 2014-10-03 | 1,031 | 1,080 | 1,028 | 1,079 | 22,400 | 1,079 |
| 2014-10-02 | 1,007 | 1,050 | 1,005 | 1,021 | 29,400 | 1,021 |
| 2014-10-01 | 1,080 | 1,087 | 1,034 | 1,040 | 48,500 | 1,040 |
| 2014-09-30 | 1,119 | 1,123 | 1,085 | 1,088 | 27,000 | 1,088 |
| 2014-09-29 | 1,127 | 1,132 | 1,116 | 1,120 | 15,100 | 1,120 |
| 2014-09-26 | 1,109 | 1,129 | 1,080 | 1,129 | 24,800 | 1,129 |
| 2014-09-25 | 1,102 | 1,120 | 1,100 | 1,113 | 21,100 | 1,113 |
| 2014-09-24 | 1,103 | 1,117 | 1,097 | 1,102 | 27,800 | 1,102 |
| 2014-09-22 | 1,119 | 1,119 | 1,100 | 1,108 | 16,500 | 1,108 |
| 2014-09-19 | 1,100 | 1,106 | 1,097 | 1,100 | 25,100 | 1,100 |
| 2014-09-18 | 1,100 | 1,106 | 1,098 | 1,099 | 21,400 | 1,099 |
| 2014-09-17 | 1,105 | 1,114 | 1,100 | 1,101 | 14,700 | 1,101 |
| 2014-09-16 | 1,138 | 1,143 | 1,103 | 1,105 | 46,700 | 1,105 |
| 2014-09-12 | 1,103 | 1,115 | 1,090 | 1,092 | 31,800 | 1,092 |
| 2014-09-11 | 1,105 | 1,115 | 1,102 | 1,110 | 20,200 | 1,110 |
| 2014-09-10 | 1,116 | 1,124 | 1,102 | 1,112 | 30,300 | 1,112 |
| 2014-09-09 | 1,174 | 1,174 | 1,116 | 1,116 | 68,300 | 1,116 |
| 2014-09-08 | 1,110 | 1,250 | 1,101 | 1,160 | 224,800 | 1,160 |
| 2014-09-05 | 1,089 | 1,099 | 1,065 | 1,070 | 31,800 | 1,070 |
| 2014-09-04 | 1,110 | 1,111 | 1,090 | 1,090 | 32,100 | 1,090 |
| 2014-09-03 | 1,111 | 1,117 | 1,075 | 1,106 | 53,100 | 1,106 |
| 2014-09-02 | 1,135 | 1,145 | 1,108 | 1,108 | 49,800 | 1,108 |
| 2014-09-01 | 1,125 | 1,133 | 1,102 | 1,122 | 89,000 | 1,122 |
| 2014-08-29 | 1,199 | 1,234 | 1,111 | 1,133 | 449,200 | 1,133 |
| 2014-08-28 | 1,049 | 1,349 | 1,042 | 1,349 | 494,000 | 1,349 |
| 2014-08-27 | 1,050 | 1,050 | 1,042 | 1,049 | 20,800 | 1,049 |
| 2014-08-26 | 1,050 | 1,053 | 1,042 | 1,050 | 16,600 | 1,050 |
| 2014-08-25 | 1,041 | 1,054 | 1,041 | 1,050 | 18,400 | 1,050 |
| 2014-08-22 | 1,037 | 1,047 | 1,037 | 1,040 | 15,900 | 1,040 |
| 2014-08-21 | 1,050 | 1,050 | 1,035 | 1,039 | 7,600 | 1,039 |
| 2014-08-20 | 1,046 | 1,058 | 1,033 | 1,047 | 17,100 | 1,047 |
| 2014-08-19 | 1,054 | 1,062 | 1,040 | 1,048 | 14,700 | 1,048 |
| 2014-08-18 | 1,040 | 1,072 | 1,037 | 1,059 | 19,100 | 1,059 |
| 2014-08-15 | 1,030 | 1,049 | 1,030 | 1,043 | 15,700 | 1,043 |
| 2014-08-14 | 1,022 | 1,101 | 1,022 | 1,030 | 61,300 | 1,030 |
| 2014-08-13 | 1,010 | 1,027 | 1,007 | 1,027 | 18,700 | 1,027 |
| 2014-08-12 | 1,044 | 1,044 | 1,017 | 1,019 | 14,000 | 1,019 |
| 2014-08-11 | 1,016 | 1,032 | 1,012 | 1,030 | 26,800 | 1,030 |
| 2014-08-08 | 1,029 | 1,032 | 1,014 | 1,015 | 26,500 | 1,015 |
| 2014-08-07 | 1,045 | 1,047 | 1,026 | 1,044 | 35,500 | 1,044 |
| 2014-08-06 | 1,075 | 1,077 | 1,048 | 1,049 | 48,200 | 1,049 |
| 2014-08-05 | 1,120 | 1,126 | 1,100 | 1,104 | 25,000 | 1,104 |
| 2014-08-04 | 1,110 | 1,126 | 1,100 | 1,120 | 15,300 | 1,120 |
| 2014-08-01 | 1,110 | 1,128 | 1,105 | 1,109 | 29,500 | 1,109 |
| 2014-07-31 | 1,150 | 1,157 | 1,142 | 1,143 | 25,200 | 1,143 |
| 2014-07-30 | 1,170 | 1,185 | 1,160 | 1,164 | 28,300 | 1,164 |
| 2014-07-29 | 1,197 | 1,201 | 1,163 | 1,172 | 52,400 | 1,172 |
| 2014-07-28 | 1,113 | 1,210 | 1,113 | 1,197 | 116,200 | 1,197 |
| 2014-07-25 | 1,118 | 1,126 | 1,105 | 1,125 | 37,100 | 1,125 |
| 2014-07-24 | 1,102 | 1,120 | 1,101 | 1,115 | 55,300 | 1,115 |
| 2014-07-23 | 1,095 | 1,104 | 1,080 | 1,100 | 25,600 | 1,100 |
| 2014-07-22 | 1,100 | 1,103 | 1,073 | 1,096 | 22,500 | 1,096 |
| 2014-07-18 | 1,068 | 1,068 | 1,052 | 1,060 | 18,400 | 1,060 |
| 2014-07-17 | 1,077 | 1,086 | 1,075 | 1,075 | 15,600 | 1,075 |
| 2014-07-16 | 1,105 | 1,112 | 1,073 | 1,076 | 25,100 | 1,076 |
| 2014-07-15 | 1,127 | 1,127 | 1,060 | 1,112 | 51,300 | 1,112 |
| 2014-07-14 | 1,113 | 1,127 | 1,112 | 1,118 | 9,900 | 1,118 |
| 2014-07-11 | 1,111 | 1,120 | 1,104 | 1,113 | 18,200 | 1,113 |
| 2014-07-10 | 1,114 | 1,180 | 1,104 | 1,134 | 54,100 | 1,134 |
| 2014-07-09 | 1,129 | 1,129 | 1,101 | 1,114 | 26,100 | 1,114 |
| 2014-07-08 | 1,131 | 1,155 | 1,131 | 1,137 | 38,100 | 1,137 |
| 2014-07-07 | 1,136 | 1,270 | 1,130 | 1,175 | 290,600 | 1,175 |
| 2014-07-04 | 1,101 | 1,101 | 1,068 | 1,076 | 15,500 | 1,076 |
| 2014-07-03 | 1,101 | 1,140 | 1,075 | 1,086 | 68,100 | 1,086 |
| 2014-07-02 | 1,079 | 1,098 | 1,073 | 1,074 | 15,900 | 1,074 |
| 2014-07-01 | 1,080 | 1,085 | 1,070 | 1,083 | 9,800 | 1,083 |
| 2014-06-30 | 1,057 | 1,084 | 1,051 | 1,080 | 20,600 | 1,080 |
| 2014-06-27 | 1,110 | 1,113 | 1,066 | 1,073 | 33,200 | 1,073 |
| 2014-06-26 | 1,123 | 1,136 | 1,104 | 1,119 | 24,900 | 1,119 |
| 2014-06-25 | 1,136 | 1,146 | 1,113 | 1,123 | 45,800 | 1,123 |
| 2014-06-24 | 1,141 | 1,150 | 1,129 | 1,131 | 49,400 | 1,131 |
| 2014-06-23 | 1,156 | 1,156 | 1,125 | 1,148 | 19,100 | 1,148 |
| 2014-06-20 | 1,160 | 1,165 | 1,131 | 1,152 | 50,800 | 1,152 |
| 2014-06-19 | 1,134 | 1,149 | 1,128 | 1,144 | 29,400 | 1,144 |
| 2014-06-18 | 1,137 | 1,145 | 1,110 | 1,139 | 33,200 | 1,139 |
| 2014-06-17 | 1,164 | 1,165 | 1,130 | 1,138 | 33,800 | 1,138 |
| 2014-06-16 | 1,178 | 1,179 | 1,127 | 1,149 | 116,600 | 1,149 |
| 2014-06-13 | 1,069 | 1,139 | 1,057 | 1,118 | 116,900 | 1,118 |
| 2014-06-12 | 1,031 | 1,077 | 1,031 | 1,069 | 28,000 | 1,069 |
| 2014-06-11 | 1,013 | 1,065 | 1,013 | 1,051 | 34,300 | 1,051 |
| 2014-06-10 | 1,077 | 1,077 | 1,024 | 1,030 | 30,000 | 1,030 |
| 2014-06-09 | 1,100 | 1,100 | 1,071 | 1,073 | 13,000 | 1,073 |
| 2014-06-06 | 1,080 | 1,080 | 1,053 | 1,077 | 17,500 | 1,077 |
| 2014-06-05 | 1,097 | 1,097 | 1,055 | 1,084 | 30,200 | 1,084 |
| 2014-06-04 | 1,125 | 1,125 | 1,085 | 1,100 | 43,600 | 1,100 |
| 2014-06-03 | 1,175 | 1,176 | 1,107 | 1,129 | 84,800 | 1,129 |
| 2014-06-02 | 1,013 | 1,177 | 1,013 | 1,120 | 218,000 | 1,120 |
| 2014-05-30 | 1,010 | 1,028 | 996 | 1,006 | 53,400 | 1,006 |
| 2014-05-29 | 1,019 | 1,019 | 999 | 1,006 | 22,100 | 1,006 |
| 2014-05-28 | 1,030 | 1,030 | 996 | 998 | 22,400 | 998 |
| 2014-05-27 | 999 | 1,050 | 988 | 1,013 | 59,700 | 1,013 |
| 2014-05-26 | 965 | 986 | 962 | 974 | 21,700 | 974 |
| 2014-05-23 | 920 | 957 | 909 | 956 | 26,600 | 956 |
| 2014-05-22 | 880 | 917 | 880 | 909 | 27,800 | 909 |
| 2014-05-21 | 880 | 880 | 860 | 879 | 32,600 | 879 |
| 2014-05-20 | 880 | 918 | 880 | 900 | 27,100 | 900 |
| 2014-05-19 | 977 | 978 | 880 | 900 | 54,600 | 900 |
| 2014-05-16 | 1,000 | 1,004 | 990 | 991 | 18,300 | 991 |
| 2014-05-15 | 1,000 | 1,006 | 997 | 1,006 | 12,800 | 1,006 |
| 2014-05-14 | 997 | 1,018 | 996 | 1,000 | 15,300 | 1,000 |
| 2014-05-13 | 1,000 | 1,010 | 1,000 | 1,002 | 11,300 | 1,002 |
| 2014-05-12 | 1,030 | 1,038 | 996 | 996 | 20,100 | 996 |
| 2014-05-09 | 1,034 | 1,050 | 1,022 | 1,031 | 18,500 | 1,031 |
| 2014-05-08 | 1,067 | 1,067 | 1,037 | 1,047 | 19,400 | 1,047 |
| 2014-05-07 | 1,044 | 1,084 | 1,026 | 1,035 | 42,000 | 1,035 |
| 2014-05-02 | 1,035 | 1,035 | 1,006 | 1,008 | 16,600 | 1,008 |
| 2014-05-01 | 992 | 1,026 | 992 | 1,006 | 21,300 | 1,006 |
| 2014-04-30 | 1,001 | 1,011 | 993 | 996 | 23,500 | 996 |
| 2014-04-28 | 1,043 | 1,043 | 1,000 | 1,002 | 25,800 | 1,002 |
| 2014-04-25 | 1,006 | 1,024 | 1,001 | 1,001 | 16,600 | 1,001 |
| 2014-04-24 | 1,002 | 1,037 | 1,000 | 1,016 | 28,000 | 1,016 |
| 2014-04-23 | 1,003 | 1,011 | 1,001 | 1,003 | 11,300 | 1,003 |
| 2014-04-22 | 1,010 | 1,017 | 1,003 | 1,003 | 25,700 | 1,003 |
| 2014-04-21 | 1,025 | 1,030 | 1,020 | 1,021 | 16,900 | 1,021 |
| 2014-04-18 | 1,045 | 1,050 | 1,034 | 1,039 | 11,000 | 1,039 |
| 2014-04-17 | 1,059 | 1,060 | 1,046 | 1,046 | 12,000 | 1,046 |
| 2014-04-16 | 1,001 | 1,043 | 1,001 | 1,040 | 24,500 | 1,040 |
| 2014-04-15 | 1,010 | 1,023 | 1,002 | 1,006 | 21,800 | 1,006 |
| 2014-04-14 | 998 | 1,024 | 998 | 1,005 | 18,300 | 1,005 |
| 2014-04-11 | 992 | 1,010 | 987 | 1,001 | 46,200 | 1,001 |
| 2014-04-10 | 1,060 | 1,069 | 1,029 | 1,029 | 24,900 | 1,029 |
| 2014-04-09 | 1,050 | 1,050 | 1,036 | 1,044 | 18,800 | 1,044 |
| 2014-04-08 | 1,060 | 1,080 | 1,052 | 1,056 | 13,600 | 1,056 |
| 2014-04-07 | 1,085 | 1,085 | 1,063 | 1,065 | 13,300 | 1,065 |
| 2014-04-04 | 1,100 | 1,100 | 1,076 | 1,088 | 14,900 | 1,088 |
| 2014-04-03 | 1,112 | 1,112 | 1,095 | 1,104 | 15,400 | 1,104 |
| 2014-04-02 | 1,109 | 1,119 | 1,097 | 1,112 | 24,300 | 1,112 |
| 2014-04-01 | 1,052 | 1,098 | 1,052 | 1,089 | 38,300 | 1,089 |
| 2014-03-31 | 1,100 | 1,120 | 1,071 | 1,075 | 26,700 | 1,075 |
| 2014-03-28 | 1,032 | 1,105 | 1,032 | 1,090 | 41,900 | 1,090 |
| 2014-03-27 | 1,021 | 1,060 | 1,021 | 1,060 | 29,800 | 1,060 |
| 2014-03-26 | 1,065 | 1,087 | 1,044 | 1,044 | 25,600 | 1,044 |
| 2014-03-25 | 1,086 | 1,117 | 1,045 | 1,051 | 31,200 | 1,051 |
| 2014-03-24 | 1,030 | 1,152 | 1,022 | 1,097 | 44,900 | 1,097 |
| 2014-03-20 | 1,056 | 1,080 | 1,026 | 1,036 | 37,700 | 1,036 |
| 2014-03-19 | 1,077 | 1,088 | 1,050 | 1,084 | 24,100 | 1,084 |
| 2014-03-18 | 1,077 | 1,097 | 1,068 | 1,080 | 26,400 | 1,080 |
| 2014-03-17 | 1,050 | 1,071 | 1,045 | 1,050 | 31,100 | 1,050 |
| 2014-03-14 | 1,052 | 1,097 | 1,051 | 1,086 | 43,000 | 1,086 |
| 2014-03-13 | 1,150 | 1,151 | 1,100 | 1,102 | 57,000 | 1,102 |
| 2014-03-12 | 1,160 | 1,190 | 1,146 | 1,151 | 36,700 | 1,151 |
| 2014-03-11 | 1,181 | 1,199 | 1,160 | 1,165 | 42,100 | 1,165 |
| 2014-03-10 | 1,211 | 1,216 | 1,168 | 1,213 | 41,900 | 1,213 |
| 2014-03-07 | 1,243 | 1,262 | 1,206 | 1,211 | 102,700 | 1,211 |
| 2014-03-06 | 1,250 | 1,345 | 1,200 | 1,233 | 462,600 | 1,233 |
| 2014-03-05 | 1,122 | 1,150 | 1,115 | 1,141 | 47,800 | 1,141 |
| 2014-03-04 | 1,093 | 1,120 | 1,089 | 1,117 | 26,100 | 1,117 |
| 2014-03-03 | 1,111 | 1,128 | 1,071 | 1,121 | 52,900 | 1,121 |
| 2014-02-28 | 1,152 | 1,179 | 1,150 | 1,159 | 35,600 | 1,159 |
| 2014-02-27 | 1,190 | 1,191 | 1,168 | 1,168 | 37,600 | 1,168 |
| 2014-02-26 | 1,178 | 1,209 | 1,175 | 1,200 | 47,100 | 1,200 |
| 2014-02-25 | 1,211 | 1,218 | 1,170 | 1,208 | 85,600 | 1,208 |
| 2014-02-24 | 1,234 | 1,254 | 1,205 | 1,208 | 79,700 | 1,208 |
| 2014-02-21 | 1,242 | 1,282 | 1,230 | 1,247 | 71,000 | 1,247 |
| 2014-02-20 | 1,280 | 1,300 | 1,221 | 1,247 | 131,900 | 1,247 |
| 2014-02-19 | 1,330 | 1,420 | 1,250 | 1,296 | 374,600 | 1,296 |
| 2014-02-18 | 1,282 | 1,485 | 1,281 | 1,390 | 1,095,600 | 1,390 |
| 2014-02-17 | 1,363 | 1,380 | 1,220 | 1,238 | 492,500 | 1,238 |
| 2014-02-14 | 1,124 | 1,418 | 1,075 | 1,381 | 855,000 | 1,381 |
| 2014-02-13 | 1,150 | 1,181 | 1,113 | 1,118 | 44,600 | 1,118 |
| 2014-02-12 | 1,219 | 1,219 | 1,172 | 1,172 | 39,000 | 1,172 |
| 2014-02-10 | 1,200 | 1,226 | 1,180 | 1,196 | 70,800 | 1,196 |
| 2014-02-07 | 1,090 | 1,249 | 1,090 | 1,219 | 180,000 | 1,219 |
| 2014-02-06 | 1,000 | 1,088 | 1,000 | 1,050 | 126,700 | 1,050 |
| 2014-02-05 | 1,080 | 1,089 | 978 | 1,018 | 124,200 | 1,018 |
| 2014-02-04 | 966 | 1,040 | 950 | 1,000 | 184,900 | 1,000 |
| 2014-02-03 | 1,322 | 1,339 | 1,155 | 1,161 | 151,800 | 1,161 |
| 2014-01-31 | 1,435 | 1,470 | 1,340 | 1,377 | 336,500 | 1,377 |
| 2014-01-30 | 1,380 | 1,480 | 1,299 | 1,400 | 554,700 | 1,400 |
| 2014-01-29 | 1,255 | 1,275 | 1,243 | 1,273 | 33,100 | 1,273 |
| 2014-01-28 | 1,260 | 1,270 | 1,213 | 1,225 | 43,100 | 1,225 |
| 2014-01-27 | 1,287 | 1,287 | 1,250 | 1,255 | 44,300 | 1,255 |
| 2014-01-24 | 1,310 | 1,319 | 1,303 | 1,308 | 22,600 | 1,308 |
| 2014-01-23 | 1,324 | 1,370 | 1,322 | 1,326 | 74,800 | 1,326 |
| 2014-01-22 | 1,302 | 1,315 | 1,301 | 1,315 | 25,400 | 1,315 |
| 2014-01-21 | 1,323 | 1,324 | 1,300 | 1,302 | 20,800 | 1,302 |
| 2014-01-20 | 1,296 | 1,318 | 1,295 | 1,318 | 22,900 | 1,318 |
| 2014-01-17 | 1,290 | 1,300 | 1,284 | 1,297 | 26,600 | 1,297 |
| 2014-01-16 | 1,321 | 1,322 | 1,296 | 1,304 | 30,800 | 1,304 |
| 2014-01-15 | 1,308 | 1,339 | 1,305 | 1,305 | 37,900 | 1,305 |
| 2014-01-14 | 1,315 | 1,329 | 1,310 | 1,310 | 25,000 | 1,310 |
| 2014-01-10 | 1,322 | 1,360 | 1,310 | 1,343 | 38,000 | 1,343 |
| 2014-01-09 | 1,300 | 1,329 | 1,291 | 1,320 | 38,000 | 1,320 |
| 2014-01-08 | 1,305 | 1,319 | 1,303 | 1,308 | 30,800 | 1,308 |
| 2014-01-07 | 1,354 | 1,354 | 1,302 | 1,316 | 26,200 | 1,316 |
| 2014-01-06 | 1,350 | 1,350 | 1,327 | 1,329 | 28,100 | 1,329 |
分割・併合履歴 ： [2013-09-26]1株→10株