4571 NANO MRNA(株) 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 | 1,470 | 1,488 | 1,398 | 1,475 | 1,743,200 | 1,475 |
| 2014-12-29 | 1,342 | 1,473 | 1,331 | 1,410 | 2,222,800 | 1,410 |
| 2014-12-26 | 1,205 | 1,307 | 1,204 | 1,307 | 655,900 | 1,307 |
| 2014-12-25 | 1,200 | 1,219 | 1,199 | 1,202 | 375,000 | 1,202 |
| 2014-12-24 | 1,275 | 1,285 | 1,211 | 1,222 | 535,400 | 1,222 |
| 2014-12-22 | 1,220 | 1,280 | 1,219 | 1,260 | 628,000 | 1,260 |
| 2014-12-19 | 1,185 | 1,208 | 1,163 | 1,196 | 375,200 | 1,196 |
| 2014-12-18 | 1,155 | 1,170 | 1,145 | 1,170 | 205,200 | 1,170 |
| 2014-12-17 | 1,142 | 1,188 | 1,127 | 1,134 | 285,200 | 1,134 |
| 2014-12-16 | 1,210 | 1,214 | 1,160 | 1,162 | 431,600 | 1,162 |
| 2014-12-15 | 1,240 | 1,274 | 1,222 | 1,224 | 281,800 | 1,224 |
| 2014-12-12 | 1,246 | 1,248 | 1,216 | 1,240 | 231,400 | 1,240 |
| 2014-12-11 | 1,215 | 1,251 | 1,203 | 1,243 | 259,300 | 1,243 |
| 2014-12-10 | 1,232 | 1,270 | 1,215 | 1,230 | 237,300 | 1,230 |
| 2014-12-09 | 1,265 | 1,289 | 1,241 | 1,247 | 292,500 | 1,247 |
| 2014-12-08 | 1,325 | 1,329 | 1,285 | 1,291 | 387,700 | 1,291 |
| 2014-12-05 | 1,253 | 1,318 | 1,236 | 1,304 | 961,200 | 1,304 |
| 2014-12-04 | 1,250 | 1,257 | 1,208 | 1,223 | 279,600 | 1,223 |
| 2014-12-03 | 1,275 | 1,291 | 1,246 | 1,248 | 329,800 | 1,248 |
| 2014-12-02 | 1,260 | 1,288 | 1,255 | 1,267 | 316,900 | 1,267 |
| 2014-12-01 | 1,266 | 1,282 | 1,251 | 1,253 | 306,500 | 1,253 |
| 2014-11-28 | 1,313 | 1,329 | 1,260 | 1,279 | 466,600 | 1,279 |
| 2014-11-27 | 1,292 | 1,360 | 1,290 | 1,296 | 551,300 | 1,296 |
| 2014-11-26 | 1,348 | 1,375 | 1,299 | 1,301 | 960,500 | 1,301 |
| 2014-11-25 | 1,301 | 1,342 | 1,282 | 1,342 | 880,000 | 1,342 |
| 2014-11-21 | 1,216 | 1,290 | 1,206 | 1,272 | 594,700 | 1,272 |
| 2014-11-20 | 1,208 | 1,254 | 1,195 | 1,226 | 376,800 | 1,226 |
| 2014-11-19 | 1,228 | 1,239 | 1,196 | 1,200 | 184,900 | 1,200 |
| 2014-11-18 | 1,185 | 1,218 | 1,180 | 1,217 | 218,800 | 1,217 |
| 2014-11-17 | 1,220 | 1,229 | 1,167 | 1,169 | 357,000 | 1,169 |
| 2014-11-14 | 1,254 | 1,268 | 1,218 | 1,229 | 381,900 | 1,229 |
| 2014-11-13 | 1,254 | 1,277 | 1,212 | 1,243 | 335,500 | 1,243 |
| 2014-11-12 | 1,276 | 1,317 | 1,245 | 1,267 | 691,400 | 1,267 |
| 2014-11-11 | 1,305 | 1,305 | 1,240 | 1,247 | 660,300 | 1,247 |
| 2014-11-10 | 1,179 | 1,342 | 1,177 | 1,305 | 1,342,400 | 1,305 |
| 2014-11-07 | 1,200 | 1,206 | 1,176 | 1,179 | 191,400 | 1,179 |
| 2014-11-06 | 1,240 | 1,254 | 1,170 | 1,190 | 567,300 | 1,190 |
| 2014-11-05 | 1,180 | 1,244 | 1,168 | 1,234 | 547,800 | 1,234 |
| 2014-11-04 | 1,195 | 1,196 | 1,155 | 1,184 | 517,400 | 1,184 |
| 2014-10-31 | 1,101 | 1,154 | 1,089 | 1,135 | 434,400 | 1,135 |
| 2014-10-30 | 1,131 | 1,139 | 1,100 | 1,107 | 284,100 | 1,107 |
| 2014-10-29 | 1,110 | 1,133 | 1,100 | 1,128 | 224,500 | 1,128 |
| 2014-10-28 | 1,075 | 1,113 | 1,072 | 1,098 | 184,800 | 1,098 |
| 2014-10-27 | 1,144 | 1,154 | 1,086 | 1,092 | 322,100 | 1,092 |
| 2014-10-24 | 1,169 | 1,174 | 1,119 | 1,127 | 423,200 | 1,127 |
| 2014-10-23 | 1,062 | 1,230 | 1,061 | 1,137 | 1,277,000 | 1,137 |
| 2014-10-22 | 1,076 | 1,081 | 1,057 | 1,073 | 199,600 | 1,073 |
| 2014-10-21 | 1,085 | 1,097 | 1,047 | 1,055 | 265,300 | 1,055 |
| 2014-10-20 | 1,055 | 1,093 | 1,046 | 1,085 | 354,000 | 1,085 |
| 2014-10-17 | 1,048 | 1,073 | 1,010 | 1,014 | 316,400 | 1,014 |
| 2014-10-16 | 1,010 | 1,080 | 1,008 | 1,030 | 519,000 | 1,030 |
| 2014-10-15 | 1,022 | 1,052 | 1,016 | 1,045 | 477,500 | 1,045 |
| 2014-10-14 | 1,025 | 1,065 | 1,012 | 1,031 | 374,400 | 1,031 |
| 2014-10-10 | 1,066 | 1,099 | 1,035 | 1,084 | 562,600 | 1,084 |
| 2014-10-09 | 1,190 | 1,205 | 1,126 | 1,126 | 372,400 | 1,126 |
| 2014-10-08 | 1,180 | 1,203 | 1,171 | 1,194 | 216,300 | 1,194 |
| 2014-10-07 | 1,225 | 1,237 | 1,202 | 1,214 | 222,000 | 1,214 |
| 2014-10-06 | 1,222 | 1,256 | 1,221 | 1,241 | 261,500 | 1,241 |
| 2014-10-03 | 1,181 | 1,219 | 1,162 | 1,212 | 455,300 | 1,212 |
| 2014-10-02 | 1,180 | 1,220 | 1,175 | 1,180 | 347,700 | 1,180 |
| 2014-10-01 | 1,290 | 1,290 | 1,217 | 1,223 | 457,300 | 1,223 |
| 2014-09-30 | 1,325 | 1,326 | 1,290 | 1,295 | 245,600 | 1,295 |
| 2014-09-29 | 1,350 | 1,350 | 1,321 | 1,323 | 147,100 | 1,323 |
| 2014-09-26 | 1,301 | 1,350 | 1,301 | 1,334 | 248,800 | 1,334 |
| 2014-09-25 | 1,310 | 1,345 | 1,302 | 1,342 | 273,800 | 1,342 |
| 2014-09-24 | 1,326 | 1,327 | 1,304 | 1,305 | 329,900 | 1,305 |
| 2014-09-22 | 1,333 | 1,357 | 1,333 | 1,338 | 157,400 | 1,338 |
| 2014-09-19 | 1,359 | 1,372 | 1,330 | 1,339 | 364,400 | 1,339 |
| 2014-09-18 | 1,371 | 1,398 | 1,355 | 1,361 | 265,100 | 1,361 |
| 2014-09-17 | 1,392 | 1,410 | 1,366 | 1,370 | 356,500 | 1,370 |
| 2014-09-16 | 1,470 | 1,499 | 1,392 | 1,394 | 808,400 | 1,394 |
| 2014-09-12 | 1,370 | 1,417 | 1,345 | 1,410 | 592,600 | 1,410 |
| 2014-09-11 | 1,361 | 1,410 | 1,359 | 1,380 | 456,800 | 1,380 |
| 2014-09-10 | 1,363 | 1,385 | 1,338 | 1,345 | 307,200 | 1,345 |
| 2014-09-09 | 1,408 | 1,418 | 1,363 | 1,374 | 475,700 | 1,374 |
| 2014-09-08 | 1,352 | 1,408 | 1,345 | 1,402 | 603,400 | 1,402 |
| 2014-09-05 | 1,339 | 1,358 | 1,317 | 1,351 | 437,500 | 1,351 |
| 2014-09-04 | 1,304 | 1,343 | 1,304 | 1,320 | 314,900 | 1,320 |
| 2014-09-03 | 1,325 | 1,326 | 1,305 | 1,310 | 271,000 | 1,310 |
| 2014-09-02 | 1,335 | 1,362 | 1,306 | 1,307 | 328,600 | 1,307 |
| 2014-09-01 | 1,304 | 1,344 | 1,301 | 1,342 | 292,700 | 1,342 |
| 2014-08-29 | 1,313 | 1,318 | 1,290 | 1,305 | 333,000 | 1,305 |
| 2014-08-28 | 1,368 | 1,368 | 1,321 | 1,324 | 374,600 | 1,324 |
| 2014-08-27 | 1,356 | 1,382 | 1,336 | 1,374 | 412,000 | 1,374 |
| 2014-08-26 | 1,395 | 1,407 | 1,352 | 1,354 | 526,500 | 1,354 |
| 2014-08-25 | 1,400 | 1,437 | 1,387 | 1,396 | 557,000 | 1,396 |
| 2014-08-22 | 1,410 | 1,418 | 1,380 | 1,400 | 366,900 | 1,400 |
| 2014-08-21 | 1,441 | 1,448 | 1,396 | 1,406 | 812,600 | 1,406 |
| 2014-08-20 | 1,364 | 1,630 | 1,336 | 1,460 | 4,050,700 | 1,460 |
| 2014-08-19 | 1,410 | 1,414 | 1,363 | 1,374 | 369,500 | 1,374 |
| 2014-08-18 | 1,359 | 1,402 | 1,341 | 1,391 | 682,500 | 1,391 |
| 2014-08-15 | 1,345 | 1,383 | 1,306 | 1,324 | 513,500 | 1,324 |
| 2014-08-14 | 1,269 | 1,397 | 1,269 | 1,339 | 1,305,900 | 1,339 |
| 2014-08-13 | 1,255 | 1,271 | 1,238 | 1,255 | 302,600 | 1,255 |
| 2014-08-12 | 1,242 | 1,294 | 1,242 | 1,264 | 387,800 | 1,264 |
| 2014-08-11 | 1,180 | 1,295 | 1,170 | 1,262 | 766,000 | 1,262 |
| 2014-08-08 | 1,186 | 1,207 | 1,147 | 1,157 | 465,200 | 1,157 |
| 2014-08-07 | 1,202 | 1,240 | 1,180 | 1,232 | 363,500 | 1,232 |
| 2014-08-06 | 1,255 | 1,259 | 1,201 | 1,205 | 531,000 | 1,205 |
| 2014-08-05 | 1,307 | 1,319 | 1,268 | 1,273 | 249,600 | 1,273 |
| 2014-08-04 | 1,299 | 1,335 | 1,287 | 1,300 | 290,600 | 1,300 |
| 2014-08-01 | 1,300 | 1,312 | 1,260 | 1,290 | 601,400 | 1,290 |
| 2014-07-31 | 1,383 | 1,405 | 1,355 | 1,355 | 425,700 | 1,355 |
| 2014-07-30 | 1,404 | 1,416 | 1,384 | 1,394 | 417,300 | 1,394 |
| 2014-07-29 | 1,388 | 1,445 | 1,380 | 1,389 | 878,000 | 1,389 |
| 2014-07-28 | 1,370 | 1,414 | 1,355 | 1,375 | 370,500 | 1,375 |
| 2014-07-25 | 1,375 | 1,449 | 1,356 | 1,380 | 644,500 | 1,380 |
| 2014-07-24 | 1,355 | 1,494 | 1,335 | 1,392 | 1,747,900 | 1,392 |
| 2014-07-23 | 1,313 | 1,368 | 1,296 | 1,347 | 508,500 | 1,347 |
| 2014-07-22 | 1,321 | 1,332 | 1,280 | 1,330 | 329,400 | 1,330 |
| 2014-07-18 | 1,280 | 1,322 | 1,273 | 1,300 | 420,800 | 1,300 |
| 2014-07-17 | 1,380 | 1,380 | 1,320 | 1,321 | 564,300 | 1,321 |
| 2014-07-16 | 1,445 | 1,447 | 1,381 | 1,391 | 630,000 | 1,391 |
| 2014-07-15 | 1,431 | 1,467 | 1,424 | 1,437 | 577,000 | 1,437 |
| 2014-07-14 | 1,440 | 1,484 | 1,390 | 1,432 | 1,458,900 | 1,432 |
| 2014-07-11 | 1,356 | 1,457 | 1,341 | 1,455 | 808,200 | 1,455 |
| 2014-07-10 | 1,381 | 1,447 | 1,365 | 1,376 | 775,400 | 1,376 |
| 2014-07-09 | 1,410 | 1,427 | 1,385 | 1,402 | 745,400 | 1,402 |
| 2014-07-08 | 1,486 | 1,486 | 1,455 | 1,462 | 497,600 | 1,462 |
| 2014-07-07 | 1,491 | 1,533 | 1,477 | 1,486 | 651,200 | 1,486 |
| 2014-07-04 | 1,562 | 1,566 | 1,505 | 1,518 | 650,800 | 1,518 |
| 2014-07-03 | 1,583 | 1,584 | 1,540 | 1,550 | 620,100 | 1,550 |
| 2014-07-02 | 1,585 | 1,585 | 1,532 | 1,549 | 721,200 | 1,549 |
| 2014-07-01 | 1,599 | 1,600 | 1,538 | 1,549 | 966,200 | 1,549 |
| 2014-06-30 | 1,601 | 1,628 | 1,549 | 1,590 | 810,900 | 1,590 |
| 2014-06-27 | 1,684 | 1,695 | 1,580 | 1,600 | 1,425,200 | 1,600 |
| 2014-06-26 | 1,737 | 1,794 | 1,650 | 1,714 | 3,886,500 | 1,714 |
| 2014-06-25 | 1,945 | 2,156 | 1,720 | 1,737 | 15,236,600 | 1,737 |
| 2014-06-24 | 1,735 | 1,914 | 1,713 | 1,914 | 8,778,200 | 1,914 |
| 2014-06-23 | 1,481 | 1,539 | 1,452 | 1,514 | 466,600 | 1,514 |
| 2014-06-20 | 1,553 | 1,572 | 1,480 | 1,496 | 838,100 | 1,496 |
| 2014-06-19 | 1,555 | 1,595 | 1,515 | 1,552 | 908,300 | 1,552 |
| 2014-06-18 | 1,579 | 1,660 | 1,540 | 1,552 | 1,552,700 | 1,552 |
| 2014-06-17 | 1,570 | 1,620 | 1,500 | 1,550 | 1,700,400 | 1,550 |
| 2014-06-16 | 1,434 | 1,638 | 1,434 | 1,587 | 4,651,200 | 1,587 |
| 2014-06-13 | 1,241 | 1,392 | 1,229 | 1,391 | 1,334,300 | 1,391 |
| 2014-06-12 | 1,202 | 1,265 | 1,196 | 1,262 | 480,900 | 1,262 |
| 2014-06-11 | 1,168 | 1,229 | 1,146 | 1,229 | 463,200 | 1,229 |
| 2014-06-10 | 1,250 | 1,252 | 1,198 | 1,198 | 353,800 | 1,198 |
| 2014-06-09 | 1,272 | 1,277 | 1,245 | 1,257 | 286,700 | 1,257 |
| 2014-06-06 | 1,245 | 1,256 | 1,202 | 1,247 | 479,300 | 1,247 |
| 2014-06-05 | 1,310 | 1,314 | 1,234 | 1,257 | 626,500 | 1,257 |
| 2014-06-04 | 1,370 | 1,370 | 1,312 | 1,323 | 730,800 | 1,323 |
| 2014-06-03 | 1,316 | 1,333 | 1,270 | 1,292 | 786,600 | 1,292 |
| 2014-06-02 | 1,288 | 1,310 | 1,256 | 1,310 | 664,000 | 1,310 |
| 2014-05-30 | 1,214 | 1,299 | 1,208 | 1,237 | 988,400 | 1,237 |
| 2014-05-29 | 1,200 | 1,228 | 1,190 | 1,204 | 638,300 | 1,204 |
| 2014-05-28 | 1,173 | 1,193 | 1,136 | 1,160 | 463,200 | 1,160 |
| 2014-05-27 | 1,151 | 1,216 | 1,135 | 1,143 | 1,171,400 | 1,143 |
| 2014-05-26 | 1,067 | 1,125 | 1,061 | 1,098 | 639,600 | 1,098 |
| 2014-05-23 | 1,013 | 1,065 | 1,000 | 1,031 | 658,800 | 1,031 |
| 2014-05-22 | 915 | 990 | 912 | 990 | 708,700 | 990 |
| 2014-05-21 | 891 | 921 | 885 | 900 | 457,600 | 900 |
| 2014-05-20 | 900 | 932 | 891 | 918 | 509,900 | 918 |
| 2014-05-19 | 965 | 974 | 902 | 907 | 562,400 | 907 |
| 2014-05-16 | 990 | 1,010 | 962 | 974 | 587,100 | 974 |
| 2014-05-15 | 1,060 | 1,060 | 1,012 | 1,041 | 273,600 | 1,041 |
| 2014-05-14 | 1,000 | 1,075 | 970 | 1,030 | 452,100 | 1,030 |
| 2014-05-13 | 1,000 | 1,047 | 997 | 1,030 | 500,500 | 1,030 |
| 2014-05-12 | 1,000 | 1,025 | 955 | 955 | 449,600 | 955 |
| 2014-05-09 | 1,022 | 1,038 | 1,002 | 1,011 | 346,000 | 1,011 |
| 2014-05-08 | 1,079 | 1,083 | 1,031 | 1,041 | 267,100 | 1,041 |
| 2014-05-07 | 1,095 | 1,103 | 1,059 | 1,059 | 377,800 | 1,059 |
| 2014-05-02 | 1,091 | 1,170 | 1,091 | 1,125 | 448,100 | 1,125 |
| 2014-05-01 | 1,070 | 1,127 | 1,050 | 1,111 | 605,000 | 1,111 |
| 2014-04-30 | 1,095 | 1,107 | 1,017 | 1,044 | 634,500 | 1,044 |
| 2014-04-28 | 1,183 | 1,188 | 1,103 | 1,113 | 551,200 | 1,113 |
| 2014-04-25 | 1,219 | 1,239 | 1,205 | 1,207 | 231,400 | 1,207 |
| 2014-04-24 | 1,218 | 1,239 | 1,203 | 1,212 | 182,100 | 1,212 |
| 2014-04-23 | 1,218 | 1,230 | 1,192 | 1,224 | 236,900 | 1,224 |
| 2014-04-22 | 1,220 | 1,239 | 1,197 | 1,201 | 269,200 | 1,201 |
| 2014-04-21 | 1,285 | 1,287 | 1,230 | 1,230 | 214,000 | 1,230 |
| 2014-04-18 | 1,269 | 1,269 | 1,240 | 1,261 | 282,700 | 1,261 |
| 2014-04-17 | 1,319 | 1,330 | 1,266 | 1,268 | 430,600 | 1,268 |
| 2014-04-16 | 1,221 | 1,324 | 1,212 | 1,307 | 707,500 | 1,307 |
| 2014-04-15 | 1,230 | 1,237 | 1,201 | 1,206 | 289,900 | 1,206 |
| 2014-04-14 | 1,209 | 1,260 | 1,205 | 1,211 | 384,100 | 1,211 |
| 2014-04-11 | 1,210 | 1,245 | 1,190 | 1,239 | 583,500 | 1,239 |
| 2014-04-10 | 1,346 | 1,385 | 1,260 | 1,289 | 546,500 | 1,289 |
| 2014-04-09 | 1,340 | 1,363 | 1,305 | 1,324 | 381,500 | 1,324 |
| 2014-04-08 | 1,379 | 1,410 | 1,345 | 1,372 | 476,000 | 1,372 |
| 2014-04-07 | 1,451 | 1,460 | 1,393 | 1,400 | 366,200 | 1,400 |
| 2014-04-04 | 1,510 | 1,529 | 1,481 | 1,500 | 349,400 | 1,500 |
| 2014-04-03 | 1,636 | 1,652 | 1,521 | 1,529 | 793,800 | 1,529 |
| 2014-04-02 | 1,545 | 1,624 | 1,537 | 1,620 | 834,900 | 1,620 |
| 2014-04-01 | 1,414 | 1,490 | 1,402 | 1,480 | 577,400 | 1,480 |
| 2014-03-31 | 1,450 | 1,455 | 1,372 | 1,409 | 394,000 | 1,409 |
| 2014-03-28 | 1,310 | 1,415 | 1,303 | 1,413 | 479,100 | 1,413 |
| 2014-03-27 | 1,204 | 1,299 | 1,201 | 1,293 | 437,600 | 1,293 |
| 2014-03-26 | 130,500 | 134,500 | 128,700 | 129,400 | 5,240 | 1,294 |
| 2014-03-25 | 140,100 | 140,500 | 130,000 | 133,500 | 5,031 | 1,335 |
| 2014-03-24 | 137,900 | 146,800 | 137,000 | 142,200 | 5,304 | 1,422 |
| 2014-03-20 | 145,000 | 147,700 | 135,600 | 136,900 | 10,238 | 1,369 |
| 2014-03-19 | 153,300 | 160,000 | 145,800 | 148,000 | 16,443 | 1,480 |
| 2014-03-18 | 142,200 | 148,100 | 142,100 | 145,600 | 6,526 | 1,456 |
| 2014-03-17 | 142,400 | 144,400 | 138,400 | 139,000 | 5,265 | 1,390 |
| 2014-03-14 | 148,000 | 148,600 | 139,600 | 143,400 | 7,775 | 1,434 |
| 2014-03-13 | 153,700 | 156,800 | 150,300 | 151,100 | 3,972 | 1,511 |
| 2014-03-12 | 157,200 | 160,700 | 153,500 | 153,700 | 5,221 | 1,537 |
| 2014-03-11 | 162,000 | 162,400 | 157,000 | 158,500 | 6,313 | 1,585 |
| 2014-03-10 | 163,500 | 167,600 | 162,200 | 164,100 | 7,210 | 1,641 |
| 2014-03-07 | 161,800 | 165,800 | 160,100 | 164,000 | 9,248 | 1,640 |
| 2014-03-06 | 155,000 | 160,700 | 154,100 | 158,000 | 4,597 | 1,580 |
| 2014-03-05 | 152,000 | 158,600 | 151,600 | 155,900 | 8,307 | 1,559 |
| 2014-03-04 | 146,700 | 151,500 | 145,500 | 148,100 | 8,191 | 1,481 |
| 2014-03-03 | 156,800 | 157,600 | 148,000 | 153,700 | 7,587 | 1,537 |
| 2014-02-28 | 160,100 | 162,000 | 158,400 | 160,200 | 5,255 | 1,602 |
| 2014-02-27 | 165,500 | 166,400 | 160,700 | 160,900 | 4,983 | 1,609 |
| 2014-02-26 | 166,600 | 169,600 | 163,100 | 165,400 | 6,119 | 1,654 |
| 2014-02-25 | 171,200 | 172,000 | 167,000 | 167,700 | 6,071 | 1,677 |
| 2014-02-24 | 165,000 | 171,000 | 163,100 | 170,900 | 8,304 | 1,709 |
| 2014-02-21 | 161,300 | 165,600 | 161,100 | 165,000 | 5,184 | 1,650 |
| 2014-02-20 | 163,000 | 166,800 | 159,800 | 161,000 | 6,182 | 1,610 |
| 2014-02-19 | 170,500 | 176,500 | 164,900 | 166,500 | 8,863 | 1,665 |
| 2014-02-18 | 165,100 | 172,700 | 161,300 | 170,500 | 5,083 | 1,705 |
| 2014-02-17 | 161,100 | 168,800 | 155,000 | 164,800 | 7,367 | 1,648 |
| 2014-02-14 | 169,000 | 173,500 | 159,000 | 162,400 | 10,022 | 1,624 |
| 2014-02-13 | 176,000 | 176,800 | 169,000 | 169,600 | 9,139 | 1,696 |
| 2014-02-12 | 182,800 | 185,000 | 177,100 | 181,000 | 7,845 | 1,810 |
| 2014-02-10 | 174,100 | 182,000 | 173,000 | 178,800 | 7,900 | 1,788 |
| 2014-02-07 | 177,500 | 178,800 | 169,100 | 171,600 | 8,432 | 1,716 |
| 2014-02-06 | 162,000 | 175,900 | 161,400 | 171,400 | 11,778 | 1,714 |
| 2014-02-05 | 174,900 | 177,500 | 158,000 | 166,000 | 13,645 | 1,660 |
| 2014-02-04 | 159,000 | 175,800 | 152,000 | 160,800 | 19,394 | 1,608 |
| 2014-02-03 | 207,500 | 207,800 | 190,000 | 190,100 | 12,255 | 1,901 |
| 2014-01-31 | 210,000 | 219,000 | 207,300 | 213,400 | 9,899 | 2,134 |
| 2014-01-30 | 220,000 | 225,000 | 202,900 | 210,100 | 17,966 | 2,101 |
| 2014-01-29 | 203,000 | 210,400 | 202,700 | 209,000 | 7,526 | 2,090 |
| 2014-01-28 | 208,100 | 209,400 | 199,600 | 199,800 | 10,148 | 1,998 |
| 2014-01-27 | 208,200 | 214,800 | 203,700 | 204,200 | 10,959 | 2,042 |
| 2014-01-24 | 223,000 | 227,700 | 219,000 | 223,200 | 7,280 | 2,232 |
| 2014-01-23 | 233,500 | 233,900 | 225,500 | 226,600 | 6,666 | 2,266 |
| 2014-01-22 | 225,600 | 232,900 | 225,600 | 232,000 | 8,920 | 2,320 |
| 2014-01-21 | 234,800 | 237,000 | 225,300 | 225,600 | 8,414 | 2,256 |
| 2014-01-20 | 228,100 | 236,500 | 228,100 | 234,800 | 8,741 | 2,348 |
| 2014-01-17 | 229,000 | 234,300 | 225,000 | 229,800 | 8,305 | 2,298 |
| 2014-01-16 | 242,000 | 245,900 | 230,000 | 232,000 | 9,904 | 2,320 |
| 2014-01-15 | 235,200 | 241,400 | 232,500 | 238,600 | 11,101 | 2,386 |
| 2014-01-14 | 235,000 | 237,400 | 227,500 | 228,900 | 11,237 | 2,289 |
| 2014-01-10 | 236,200 | 243,400 | 235,000 | 240,000 | 11,082 | 2,400 |
| 2014-01-09 | 226,500 | 237,700 | 226,500 | 237,200 | 11,246 | 2,372 |
| 2014-01-08 | 226,000 | 229,500 | 223,100 | 228,000 | 5,500 | 2,280 |
| 2014-01-07 | 226,800 | 233,200 | 222,200 | 225,600 | 8,257 | 2,256 |
| 2014-01-06 | 230,400 | 231,400 | 223,500 | 227,800 | 8,469 | 2,278 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2010-12-20]1株→0.972株 [2010-10-22]1株→1.091株
