4659 (株)エイジス 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 | 1,850 | 1,855 | 1,823 | 1,840 | 5,800 | 920 |
| 2014-12-29 | 1,861 | 1,861 | 1,825 | 1,836 | 3,600 | 918 |
| 2014-12-26 | 1,783 | 1,823 | 1,775 | 1,821 | 5,900 | 910.50 |
| 2014-12-25 | 1,778 | 1,800 | 1,778 | 1,784 | 3,700 | 892 |
| 2014-12-24 | 1,800 | 1,810 | 1,785 | 1,790 | 8,500 | 895 |
| 2014-12-22 | 1,767 | 1,940 | 1,767 | 1,770 | 21,700 | 885 |
| 2014-12-19 | 1,719 | 1,719 | 1,700 | 1,716 | 2,000 | 858 |
| 2014-12-18 | 1,707 | 1,719 | 1,707 | 1,713 | 1,200 | 856.50 |
| 2014-12-17 | 1,705 | 1,706 | 1,695 | 1,696 | 7,600 | 848 |
| 2014-12-16 | 1,710 | 1,710 | 1,698 | 1,707 | 2,900 | 853.50 |
| 2014-12-15 | 1,729 | 1,729 | 1,712 | 1,712 | 1,300 | 856 |
| 2014-12-12 | 1,729 | 1,729 | 1,714 | 1,729 | 2,400 | 864.50 |
| 2014-12-11 | 1,707 | 1,707 | 1,688 | 1,705 | 4,000 | 852.50 |
| 2014-12-10 | 1,710 | 1,710 | 1,704 | 1,707 | 2,000 | 853.50 |
| 2014-12-09 | 1,705 | 1,724 | 1,700 | 1,710 | 3,200 | 855 |
| 2014-12-08 | 1,732 | 1,732 | 1,700 | 1,706 | 6,300 | 853 |
| 2014-12-05 | 1,725 | 1,730 | 1,719 | 1,730 | 7,200 | 865 |
| 2014-12-04 | 1,724 | 1,749 | 1,724 | 1,725 | 9,800 | 862.50 |
| 2014-12-03 | 1,744 | 1,744 | 1,724 | 1,724 | 3,200 | 862 |
| 2014-12-02 | 1,750 | 1,750 | 1,740 | 1,744 | 1,900 | 872 |
| 2014-12-01 | 1,755 | 1,770 | 1,748 | 1,750 | 5,400 | 875 |
| 2014-11-28 | 1,760 | 1,760 | 1,753 | 1,754 | 2,100 | 877 |
| 2014-11-27 | 1,761 | 1,767 | 1,758 | 1,760 | 3,000 | 880 |
| 2014-11-26 | 1,763 | 1,763 | 1,760 | 1,760 | 1,400 | 880 |
| 2014-11-25 | 1,760 | 1,769 | 1,758 | 1,768 | 8,800 | 884 |
| 2014-11-21 | 1,769 | 1,769 | 1,751 | 1,760 | 1,900 | 880 |
| 2014-11-20 | 1,761 | 1,761 | 1,761 | 1,761 | 300 | 880.50 |
| 2014-11-19 | 1,760 | 1,780 | 1,758 | 1,769 | 1,900 | 884.50 |
| 2014-11-18 | 1,768 | 1,782 | 1,765 | 1,769 | 2,200 | 884.50 |
| 2014-11-17 | 1,782 | 1,782 | 1,768 | 1,768 | 2,500 | 884 |
| 2014-11-14 | 1,770 | 1,771 | 1,765 | 1,770 | 6,200 | 885 |
| 2014-11-13 | 1,775 | 1,775 | 1,770 | 1,770 | 900 | 885 |
| 2014-11-12 | 1,780 | 1,781 | 1,774 | 1,775 | 4,000 | 887.50 |
| 2014-11-11 | 1,763 | 1,781 | 1,762 | 1,776 | 4,000 | 888 |
| 2014-11-10 | 1,754 | 1,760 | 1,752 | 1,758 | 3,000 | 879 |
| 2014-11-07 | 1,750 | 1,760 | 1,750 | 1,754 | 2,400 | 877 |
| 2014-11-06 | 1,736 | 1,763 | 1,736 | 1,749 | 3,500 | 874.50 |
| 2014-11-05 | 1,758 | 1,758 | 1,736 | 1,736 | 5,000 | 868 |
| 2014-11-04 | 1,750 | 1,760 | 1,749 | 1,759 | 14,100 | 879.50 |
| 2014-10-31 | 1,760 | 1,760 | 1,740 | 1,741 | 6,500 | 870.50 |
| 2014-10-30 | 1,734 | 1,740 | 1,734 | 1,735 | 2,300 | 867.50 |
| 2014-10-29 | 1,729 | 1,729 | 1,720 | 1,720 | 2,100 | 860 |
| 2014-10-28 | 1,728 | 1,730 | 1,716 | 1,730 | 1,000 | 865 |
| 2014-10-27 | 1,731 | 1,731 | 1,726 | 1,728 | 1,100 | 864 |
| 2014-10-24 | 1,735 | 1,735 | 1,700 | 1,734 | 1,700 | 867 |
| 2014-10-23 | 1,732 | 1,739 | 1,721 | 1,739 | 1,500 | 869.50 |
| 2014-10-22 | 1,738 | 1,740 | 1,717 | 1,740 | 3,300 | 870 |
| 2014-10-21 | 1,689 | 1,700 | 1,689 | 1,694 | 1,700 | 847 |
| 2014-10-20 | 1,700 | 1,705 | 1,687 | 1,690 | 1,200 | 845 |
| 2014-10-17 | 1,681 | 1,710 | 1,672 | 1,693 | 6,300 | 846.50 |
| 2014-10-16 | 1,681 | 1,731 | 1,681 | 1,681 | 5,700 | 840.50 |
| 2014-10-15 | 1,723 | 1,730 | 1,711 | 1,728 | 1,600 | 864 |
| 2014-10-14 | 1,725 | 1,735 | 1,711 | 1,730 | 8,400 | 865 |
| 2014-10-10 | 1,730 | 1,735 | 1,720 | 1,730 | 3,400 | 865 |
| 2014-10-09 | 1,730 | 1,747 | 1,730 | 1,733 | 2,000 | 866.50 |
| 2014-10-08 | 1,723 | 1,732 | 1,723 | 1,732 | 1,000 | 866 |
| 2014-10-07 | 1,745 | 1,745 | 1,740 | 1,740 | 800 | 870 |
| 2014-10-06 | 1,735 | 1,760 | 1,731 | 1,738 | 1,800 | 869 |
| 2014-10-03 | 1,720 | 1,751 | 1,720 | 1,720 | 2,100 | 860 |
| 2014-10-02 | 1,740 | 1,745 | 1,720 | 1,720 | 6,800 | 860 |
| 2014-10-01 | 1,755 | 1,760 | 1,726 | 1,749 | 5,500 | 874.50 |
| 2014-09-30 | 1,763 | 1,763 | 1,760 | 1,760 | 3,900 | 880 |
| 2014-09-29 | 1,763 | 1,763 | 1,760 | 1,762 | 1,700 | 881 |
| 2014-09-26 | 1,750 | 1,775 | 1,750 | 1,763 | 6,500 | 881.50 |
| 2014-09-25 | 1,795 | 1,800 | 1,790 | 1,800 | 3,100 | 900 |
| 2014-09-24 | 1,799 | 1,799 | 1,781 | 1,795 | 2,300 | 897.50 |
| 2014-09-22 | 1,772 | 1,780 | 1,765 | 1,780 | 4,000 | 890 |
| 2014-09-19 | 1,768 | 1,772 | 1,762 | 1,771 | 1,100 | 885.50 |
| 2014-09-18 | 1,760 | 1,770 | 1,760 | 1,769 | 3,400 | 884.50 |
| 2014-09-17 | 1,765 | 1,765 | 1,758 | 1,758 | 3,600 | 879 |
| 2014-09-16 | 1,755 | 1,760 | 1,755 | 1,760 | 1,600 | 880 |
| 2014-09-12 | 1,770 | 1,770 | 1,750 | 1,750 | 2,300 | 875 |
| 2014-09-11 | 1,745 | 1,753 | 1,745 | 1,750 | 4,200 | 875 |
| 2014-09-10 | 1,757 | 1,757 | 1,746 | 1,746 | 1,200 | 873 |
| 2014-09-09 | 1,750 | 1,760 | 1,750 | 1,756 | 1,700 | 878 |
| 2014-09-08 | 1,739 | 1,750 | 1,737 | 1,750 | 2,100 | 875 |
| 2014-09-05 | 1,720 | 1,730 | 1,720 | 1,729 | 1,200 | 864.50 |
| 2014-09-04 | 1,720 | 1,720 | 1,712 | 1,720 | 900 | 860 |
| 2014-09-03 | 1,740 | 1,740 | 1,711 | 1,711 | 1,900 | 855.50 |
| 2014-09-02 | 1,740 | 1,745 | 1,727 | 1,728 | 900 | 864 |
| 2014-09-01 | 1,727 | 1,735 | 1,726 | 1,734 | 3,100 | 867 |
| 2014-08-29 | 1,726 | 1,727 | 1,726 | 1,727 | 600 | 863.50 |
| 2014-08-28 | 1,733 | 1,733 | 1,711 | 1,725 | 2,200 | 862.50 |
| 2014-08-27 | 1,716 | 1,720 | 1,715 | 1,720 | 900 | 860 |
| 2014-08-26 | 1,736 | 1,739 | 1,716 | 1,716 | 1,000 | 858 |
| 2014-08-25 | 1,710 | 1,715 | 1,710 | 1,715 | 3,200 | 857.50 |
| 2014-08-22 | 1,715 | 1,717 | 1,710 | 1,710 | 1,100 | 855 |
| 2014-08-21 | 1,735 | 1,735 | 1,720 | 1,720 | 1,900 | 860 |
| 2014-08-20 | 1,740 | 1,740 | 1,735 | 1,735 | 900 | 867.50 |
| 2014-08-19 | 1,735 | 1,740 | 1,733 | 1,740 | 900 | 870 |
| 2014-08-18 | 1,740 | 1,740 | 1,733 | 1,735 | 1,000 | 867.50 |
| 2014-08-15 | 1,740 | 1,740 | 1,740 | 1,740 | 900 | 870 |
| 2014-08-14 | 1,725 | 1,744 | 1,725 | 1,740 | 3,700 | 870 |
| 2014-08-13 | 1,719 | 1,725 | 1,714 | 1,715 | 2,400 | 857.50 |
| 2014-08-12 | 1,705 | 1,712 | 1,705 | 1,712 | 1,600 | 856 |
| 2014-08-11 | 1,689 | 1,706 | 1,689 | 1,706 | 4,700 | 853 |
| 2014-08-08 | 1,680 | 1,735 | 1,678 | 1,689 | 13,100 | 844.50 |
| 2014-08-07 | 1,680 | 1,680 | 1,675 | 1,680 | 12,500 | 840 |
| 2014-08-06 | 1,680 | 1,682 | 1,679 | 1,680 | 3,200 | 840 |
| 2014-08-05 | 1,680 | 1,685 | 1,680 | 1,685 | 800 | 842.50 |
| 2014-08-04 | 1,680 | 1,685 | 1,680 | 1,685 | 1,300 | 842.50 |
| 2014-08-01 | 1,680 | 1,694 | 1,677 | 1,685 | 3,800 | 842.50 |
| 2014-07-31 | 1,686 | 1,690 | 1,683 | 1,683 | 2,800 | 841.50 |
| 2014-07-30 | 1,682 | 1,699 | 1,680 | 1,699 | 1,500 | 849.50 |
| 2014-07-29 | 1,688 | 1,719 | 1,680 | 1,685 | 4,400 | 842.50 |
| 2014-07-28 | 1,651 | 1,728 | 1,651 | 1,688 | 3,900 | 844 |
| 2014-07-25 | 1,641 | 1,648 | 1,641 | 1,648 | 1,000 | 824 |
| 2014-07-24 | 1,640 | 1,643 | 1,640 | 1,642 | 1,900 | 821 |
| 2014-07-23 | 1,640 | 1,650 | 1,640 | 1,641 | 1,200 | 820.50 |
| 2014-07-22 | 1,640 | 1,641 | 1,639 | 1,640 | 2,200 | 820 |
| 2014-07-18 | 1,641 | 1,641 | 1,627 | 1,639 | 1,500 | 819.50 |
| 2014-07-17 | 1,627 | 1,645 | 1,627 | 1,641 | 2,400 | 820.50 |
| 2014-07-16 | 1,627 | 1,627 | 1,627 | 1,627 | 400 | 813.50 |
| 2014-07-15 | 1,624 | 1,630 | 1,624 | 1,626 | 900 | 813 |
| 2014-07-14 | 1,620 | 1,625 | 1,620 | 1,624 | 1,300 | 812 |
| 2014-07-11 | 1,634 | 1,635 | 1,616 | 1,616 | 6,600 | 808 |
| 2014-07-10 | 1,638 | 1,642 | 1,631 | 1,634 | 1,100 | 817 |
| 2014-07-09 | 1,641 | 1,650 | 1,638 | 1,648 | 1,400 | 824 |
| 2014-07-08 | 1,649 | 1,664 | 1,643 | 1,653 | 3,600 | 826.50 |
| 2014-07-07 | 1,629 | 1,640 | 1,626 | 1,640 | 4,400 | 820 |
| 2014-07-04 | 1,624 | 1,627 | 1,617 | 1,627 | 5,300 | 813.50 |
| 2014-07-03 | 1,629 | 1,629 | 1,610 | 1,617 | 1,000 | 808.50 |
| 2014-07-02 | 1,610 | 1,619 | 1,607 | 1,618 | 2,500 | 809 |
| 2014-07-01 | 1,610 | 1,611 | 1,601 | 1,610 | 2,000 | 805 |
| 2014-06-30 | 1,610 | 1,612 | 1,610 | 1,610 | 400 | 805 |
| 2014-06-27 | 1,601 | 1,608 | 1,586 | 1,606 | 2,100 | 803 |
| 2014-06-26 | 1,620 | 1,620 | 1,620 | 1,620 | 500 | 810 |
| 2014-06-25 | 1,620 | 1,625 | 1,580 | 1,620 | 2,200 | 810 |
| 2014-06-24 | 1,590 | 1,620 | 1,580 | 1,620 | 3,100 | 810 |
| 2014-06-23 | 1,646 | 1,646 | 1,610 | 1,614 | 3,300 | 807 |
| 2014-06-20 | 1,602 | 1,617 | 1,601 | 1,610 | 2,200 | 805 |
| 2014-06-19 | 1,594 | 1,605 | 1,594 | 1,600 | 2,800 | 800 |
| 2014-06-18 | 1,604 | 1,615 | 1,594 | 1,594 | 8,300 | 797 |
| 2014-06-17 | 1,598 | 1,608 | 1,598 | 1,600 | 2,100 | 800 |
| 2014-06-16 | 1,621 | 1,621 | 1,594 | 1,594 | 2,100 | 797 |
| 2014-06-13 | 1,575 | 1,610 | 1,570 | 1,590 | 5,100 | 795 |
| 2014-06-12 | 1,560 | 1,570 | 1,560 | 1,570 | 2,500 | 785 |
| 2014-06-11 | 1,554 | 1,570 | 1,554 | 1,556 | 700 | 778 |
| 2014-06-10 | 1,568 | 1,568 | 1,559 | 1,559 | 900 | 779.50 |
| 2014-06-09 | 1,560 | 1,565 | 1,557 | 1,559 | 2,800 | 779.50 |
| 2014-06-06 | 1,550 | 1,556 | 1,542 | 1,552 | 2,300 | 776 |
| 2014-06-05 | 1,541 | 1,545 | 1,540 | 1,545 | 1,400 | 772.50 |
| 2014-06-04 | 1,545 | 1,545 | 1,538 | 1,540 | 700 | 770 |
| 2014-06-03 | 1,540 | 1,540 | 1,535 | 1,540 | 2,600 | 770 |
| 2014-06-02 | 1,515 | 1,520 | 1,515 | 1,520 | 700 | 760 |
| 2014-05-30 | 1,524 | 1,525 | 1,523 | 1,523 | 600 | 761.50 |
| 2014-05-29 | 1,520 | 1,526 | 1,515 | 1,519 | 4,000 | 759.50 |
| 2014-05-28 | 1,505 | 1,520 | 1,505 | 1,520 | 1,600 | 760 |
| 2014-05-27 | 1,516 | 1,521 | 1,516 | 1,516 | 2,500 | 758 |
| 2014-05-26 | 1,518 | 1,518 | 1,515 | 1,518 | 500 | 759 |
| 2014-05-23 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 2014-05-22 | 1,490 | 1,500 | 1,490 | 1,500 | 400 | 750 |
| 2014-05-21 | 1,492 | 1,492 | 1,490 | 1,490 | 1,100 | 745 |
| 2014-05-20 | 1,492 | 1,492 | 1,490 | 1,492 | 700 | 746 |
| 2014-05-19 | 1,505 | 1,506 | 1,500 | 1,505 | 2,200 | 752.50 |
| 2014-05-16 | 1,505 | 1,510 | 1,505 | 1,510 | 1,100 | 755 |
| 2014-05-15 | 1,529 | 1,529 | 1,512 | 1,523 | 1,200 | 761.50 |
| 2014-05-14 | 1,520 | 1,529 | 1,520 | 1,529 | 600 | 764.50 |
| 2014-05-13 | 1,521 | 1,525 | 1,505 | 1,505 | 1,800 | 752.50 |
| 2014-05-12 | 1,530 | 1,530 | 1,523 | 1,523 | 1,500 | 761.50 |
| 2014-05-09 | 1,520 | 1,528 | 1,516 | 1,525 | 3,900 | 762.50 |
| 2014-05-08 | 1,519 | 1,519 | 1,480 | 1,502 | 1,800 | 751 |
| 2014-05-07 | 1,517 | 1,517 | 1,489 | 1,490 | 400 | 745 |
| 2014-05-02 | 1,515 | 1,520 | 1,481 | 1,520 | 1,300 | 760 |
| 2014-05-01 | 1,518 | 1,518 | 1,514 | 1,515 | 900 | 757.50 |
| 2014-04-30 | 1,475 | 1,484 | 1,471 | 1,471 | 1,400 | 735.50 |
| 2014-04-28 | 1,520 | 1,520 | 1,479 | 1,479 | 1,300 | 739.50 |
| 2014-04-25 | 1,520 | 1,525 | 1,500 | 1,501 | 900 | 750.50 |
| 2014-04-24 | 1,522 | 1,522 | 1,522 | 1,522 | 100 | 761 |
| 2014-04-23 | 1,526 | 1,526 | 1,500 | 1,520 | 1,000 | 760 |
| 2014-04-22 | 1,500 | 1,525 | 1,500 | 1,520 | 700 | 760 |
| 2014-04-21 | 1,524 | 1,525 | 1,520 | 1,525 | 500 | 762.50 |
| 2014-04-18 | 1,548 | 1,548 | 1,519 | 1,520 | 1,100 | 760 |
| 2014-04-17 | 1,510 | 1,548 | 1,510 | 1,548 | 1,100 | 774 |
| 2014-04-16 | 1,505 | 1,510 | 1,500 | 1,510 | 900 | 755 |
| 2014-04-15 | 1,500 | 1,508 | 1,500 | 1,505 | 600 | 752.50 |
| 2014-04-14 | 1,503 | 1,505 | 1,490 | 1,490 | 1,600 | 745 |
| 2014-04-11 | 1,501 | 1,501 | 1,498 | 1,498 | 500 | 749 |
| 2014-04-10 | 1,519 | 1,519 | 1,502 | 1,519 | 700 | 759.50 |
| 2014-04-09 | 1,510 | 1,510 | 1,501 | 1,501 | 900 | 750.50 |
| 2014-04-08 | 1,502 | 1,528 | 1,502 | 1,528 | 500 | 764 |
| 2014-04-07 | 1,503 | 1,513 | 1,503 | 1,513 | 600 | 756.50 |
| 2014-04-04 | 1,520 | 1,520 | 1,510 | 1,519 | 700 | 759.50 |
| 2014-04-03 | 1,500 | 1,525 | 1,500 | 1,519 | 1,700 | 759.50 |
| 2014-04-02 | 1,498 | 1,510 | 1,498 | 1,505 | 700 | 752.50 |
| 2014-04-01 | 1,519 | 1,520 | 1,497 | 1,497 | 2,700 | 748.50 |
| 2014-03-31 | 1,520 | 1,520 | 1,519 | 1,520 | 600 | 760 |
| 2014-03-28 | 1,509 | 1,511 | 1,499 | 1,510 | 800 | 755 |
| 2014-03-27 | 1,488 | 1,500 | 1,488 | 1,494 | 800 | 747 |
| 2014-03-26 | 1,522 | 1,533 | 1,522 | 1,533 | 1,100 | 766.50 |
| 2014-03-25 | 1,520 | 1,537 | 1,520 | 1,534 | 1,200 | 767 |
| 2014-03-24 | 1,519 | 1,525 | 1,519 | 1,522 | 1,000 | 761 |
| 2014-03-20 | 1,555 | 1,558 | 1,511 | 1,519 | 1,300 | 759.50 |
| 2014-03-19 | 1,559 | 1,559 | 1,527 | 1,530 | 800 | 765 |
| 2014-03-18 | 1,550 | 1,559 | 1,550 | 1,559 | 300 | 779.50 |
| 2014-03-17 | 1,530 | 1,549 | 1,530 | 1,549 | 700 | 774.50 |
| 2014-03-14 | 1,531 | 1,545 | 1,530 | 1,530 | 1,100 | 765 |
| 2014-03-13 | 1,539 | 1,561 | 1,539 | 1,561 | 1,600 | 780.50 |
| 2014-03-12 | 1,555 | 1,555 | 1,555 | 1,555 | 500 | 777.50 |
| 2014-03-11 | 1,570 | 1,570 | 1,560 | 1,560 | 1,300 | 780 |
| 2014-03-10 | 1,560 | 1,570 | 1,560 | 1,570 | 2,500 | 785 |
| 2014-03-07 | 1,580 | 1,580 | 1,555 | 1,555 | 1,200 | 777.50 |
| 2014-03-06 | 1,533 | 1,579 | 1,533 | 1,549 | 1,300 | 774.50 |
| 2014-03-05 | 1,590 | 1,590 | 1,552 | 1,552 | 1,400 | 776 |
| 2014-03-04 | 1,530 | 1,556 | 1,530 | 1,550 | 700 | 775 |
| 2014-03-03 | 1,594 | 1,594 | 1,540 | 1,590 | 1,400 | 795 |
| 2014-02-28 | 1,599 | 1,599 | 1,567 | 1,567 | 300 | 783.50 |
| 2014-02-27 | 1,580 | 1,580 | 1,563 | 1,563 | 400 | 781.50 |
| 2014-02-26 | 1,571 | 1,575 | 1,571 | 1,575 | 200 | 787.50 |
| 2014-02-25 | 1,557 | 1,577 | 1,557 | 1,570 | 1,600 | 785 |
| 2014-02-24 | 1,580 | 1,580 | 1,555 | 1,555 | 800 | 777.50 |
| 2014-02-21 | 1,599 | 1,599 | 1,575 | 1,575 | 200 | 787.50 |
| 2014-02-20 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 800 |
| 2014-02-19 | 1,575 | 1,577 | 1,550 | 1,550 | 900 | 775 |
| 2014-02-18 | 1,570 | 1,570 | 1,560 | 1,570 | 2,400 | 785 |
| 2014-02-17 | 1,565 | 1,565 | 1,544 | 1,561 | 3,000 | 780.50 |
| 2014-02-14 | 1,580 | 1,580 | 1,561 | 1,565 | 1,600 | 782.50 |
| 2014-02-13 | 1,615 | 1,615 | 1,605 | 1,615 | 800 | 807.50 |
| 2014-02-12 | 1,615 | 1,620 | 1,610 | 1,610 | 900 | 805 |
| 2014-02-10 | 1,610 | 1,610 | 1,600 | 1,600 | 600 | 800 |
| 2014-02-07 | 1,561 | 1,607 | 1,561 | 1,599 | 1,400 | 799.50 |
| 2014-02-06 | 1,520 | 1,560 | 1,520 | 1,560 | 1,300 | 780 |
| 2014-02-05 | 1,600 | 1,600 | 1,550 | 1,560 | 1,900 | 780 |
| 2014-02-04 | 1,610 | 1,615 | 1,500 | 1,580 | 12,100 | 790 |
| 2014-02-03 | 1,714 | 1,714 | 1,599 | 1,648 | 5,700 | 824 |
| 2014-01-31 | 1,697 | 1,737 | 1,697 | 1,714 | 4,500 | 857 |
| 2014-01-30 | 1,758 | 1,758 | 1,698 | 1,698 | 3,900 | 849 |
| 2014-01-29 | 1,710 | 1,761 | 1,710 | 1,760 | 6,100 | 880 |
| 2014-01-28 | 1,695 | 1,710 | 1,695 | 1,710 | 3,600 | 855 |
| 2014-01-27 | 1,691 | 1,691 | 1,651 | 1,691 | 13,800 | 845.50 |
| 2014-01-24 | 1,760 | 1,764 | 1,751 | 1,751 | 7,900 | 875.50 |
| 2014-01-23 | 1,755 | 1,810 | 1,755 | 1,760 | 15,400 | 880 |
| 2014-01-22 | 1,720 | 1,750 | 1,720 | 1,744 | 7,300 | 872 |
| 2014-01-21 | 1,702 | 1,720 | 1,702 | 1,710 | 8,000 | 855 |
| 2014-01-20 | 1,656 | 1,694 | 1,656 | 1,690 | 4,600 | 845 |
| 2014-01-17 | 1,641 | 1,655 | 1,638 | 1,655 | 3,000 | 827.50 |
| 2014-01-16 | 1,633 | 1,655 | 1,633 | 1,641 | 4,100 | 820.50 |
| 2014-01-15 | 1,610 | 1,638 | 1,610 | 1,633 | 2,600 | 816.50 |
| 2014-01-14 | 1,600 | 1,605 | 1,590 | 1,604 | 12,700 | 802 |
| 2014-01-10 | 1,551 | 1,600 | 1,551 | 1,600 | 8,500 | 800 |
| 2014-01-09 | 1,540 | 1,555 | 1,540 | 1,551 | 3,600 | 775.50 |
| 2014-01-08 | 1,529 | 1,539 | 1,529 | 1,535 | 3,400 | 767.50 |
| 2014-01-07 | 1,529 | 1,529 | 1,527 | 1,529 | 5,200 | 764.50 |
| 2014-01-06 | 1,535 | 1,535 | 1,500 | 1,529 | 3,800 | 764.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→1.1株 [2000-03-28]1株→1.2株
