4666 パーク24(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 | 1,775 | 1,784 | 1,760 | 1,773 | 762,800 | 1,773 |
| 2014-12-29 | 1,780 | 1,783 | 1,742 | 1,760 | 612,300 | 1,760 |
| 2014-12-26 | 1,766 | 1,779 | 1,765 | 1,775 | 269,900 | 1,775 |
| 2014-12-25 | 1,795 | 1,804 | 1,763 | 1,765 | 354,900 | 1,765 |
| 2014-12-24 | 1,796 | 1,796 | 1,758 | 1,782 | 818,200 | 1,782 |
| 2014-12-22 | 1,765 | 1,780 | 1,751 | 1,773 | 1,344,700 | 1,773 |
| 2014-12-19 | 1,818 | 1,829 | 1,753 | 1,781 | 1,978,700 | 1,781 |
| 2014-12-18 | 1,838 | 1,873 | 1,827 | 1,858 | 1,227,700 | 1,858 |
| 2014-12-17 | 1,807 | 1,812 | 1,785 | 1,801 | 1,346,900 | 1,801 |
| 2014-12-16 | 1,846 | 1,864 | 1,798 | 1,805 | 1,501,200 | 1,805 |
| 2014-12-15 | 1,900 | 1,927 | 1,884 | 1,905 | 962,500 | 1,905 |
| 2014-12-12 | 1,920 | 1,942 | 1,914 | 1,915 | 1,169,100 | 1,915 |
| 2014-12-11 | 1,870 | 1,917 | 1,857 | 1,915 | 920,200 | 1,915 |
| 2014-12-10 | 1,900 | 1,914 | 1,888 | 1,903 | 834,800 | 1,903 |
| 2014-12-09 | 1,881 | 1,918 | 1,873 | 1,908 | 754,300 | 1,908 |
| 2014-12-08 | 1,875 | 1,929 | 1,875 | 1,907 | 1,111,500 | 1,907 |
| 2014-12-05 | 1,900 | 1,920 | 1,892 | 1,915 | 1,197,500 | 1,915 |
| 2014-12-04 | 1,876 | 1,895 | 1,868 | 1,892 | 1,204,300 | 1,892 |
| 2014-12-03 | 1,844 | 1,867 | 1,842 | 1,857 | 1,243,700 | 1,857 |
| 2014-12-02 | 1,837 | 1,837 | 1,811 | 1,824 | 871,000 | 1,824 |
| 2014-12-01 | 1,811 | 1,846 | 1,808 | 1,846 | 1,308,400 | 1,846 |
| 2014-11-28 | 1,755 | 1,803 | 1,753 | 1,801 | 1,911,900 | 1,801 |
| 2014-11-27 | 1,755 | 1,757 | 1,734 | 1,736 | 565,500 | 1,736 |
| 2014-11-26 | 1,745 | 1,759 | 1,741 | 1,755 | 829,300 | 1,755 |
| 2014-11-25 | 1,724 | 1,738 | 1,721 | 1,738 | 1,266,400 | 1,738 |
| 2014-11-21 | 1,709 | 1,713 | 1,696 | 1,710 | 707,100 | 1,710 |
| 2014-11-20 | 1,716 | 1,718 | 1,689 | 1,697 | 529,500 | 1,697 |
| 2014-11-19 | 1,719 | 1,728 | 1,694 | 1,704 | 687,200 | 1,704 |
| 2014-11-18 | 1,714 | 1,719 | 1,705 | 1,719 | 974,500 | 1,719 |
| 2014-11-17 | 1,713 | 1,714 | 1,668 | 1,693 | 1,690,600 | 1,693 |
| 2014-11-14 | 1,701 | 1,715 | 1,696 | 1,708 | 1,139,400 | 1,708 |
| 2014-11-13 | 1,683 | 1,699 | 1,677 | 1,698 | 882,500 | 1,698 |
| 2014-11-12 | 1,676 | 1,687 | 1,667 | 1,673 | 992,000 | 1,673 |
| 2014-11-11 | 1,677 | 1,680 | 1,667 | 1,671 | 828,600 | 1,671 |
| 2014-11-10 | 1,660 | 1,674 | 1,657 | 1,672 | 718,300 | 1,672 |
| 2014-11-07 | 1,665 | 1,679 | 1,662 | 1,668 | 872,200 | 1,668 |
| 2014-11-06 | 1,660 | 1,671 | 1,644 | 1,647 | 1,060,300 | 1,647 |
| 2014-11-05 | 1,667 | 1,668 | 1,641 | 1,659 | 1,326,600 | 1,659 |
| 2014-11-04 | 1,699 | 1,710 | 1,665 | 1,668 | 1,941,300 | 1,668 |
| 2014-10-31 | 1,637 | 1,680 | 1,633 | 1,675 | 1,780,800 | 1,675 |
| 2014-10-30 | 1,638 | 1,647 | 1,628 | 1,637 | 1,060,000 | 1,637 |
| 2014-10-29 | 1,660 | 1,676 | 1,632 | 1,645 | 3,028,000 | 1,645 |
| 2014-10-28 | 1,667 | 1,678 | 1,653 | 1,659 | 1,946,300 | 1,659 |
| 2014-10-27 | 1,676 | 1,681 | 1,666 | 1,671 | 811,600 | 1,671 |
| 2014-10-24 | 1,678 | 1,678 | 1,665 | 1,671 | 933,100 | 1,671 |
| 2014-10-23 | 1,676 | 1,677 | 1,655 | 1,662 | 813,300 | 1,662 |
| 2014-10-22 | 1,660 | 1,679 | 1,645 | 1,678 | 813,800 | 1,678 |
| 2014-10-21 | 1,635 | 1,640 | 1,621 | 1,633 | 1,094,600 | 1,633 |
| 2014-10-20 | 1,615 | 1,635 | 1,609 | 1,617 | 881,300 | 1,617 |
| 2014-10-17 | 1,608 | 1,627 | 1,578 | 1,581 | 1,662,500 | 1,581 |
| 2014-10-16 | 1,648 | 1,648 | 1,610 | 1,615 | 1,447,300 | 1,615 |
| 2014-10-15 | 1,665 | 1,676 | 1,651 | 1,662 | 1,177,200 | 1,662 |
| 2014-10-14 | 1,664 | 1,678 | 1,650 | 1,658 | 1,248,500 | 1,658 |
| 2014-10-10 | 1,693 | 1,694 | 1,668 | 1,681 | 1,596,800 | 1,681 |
| 2014-10-09 | 1,723 | 1,728 | 1,700 | 1,701 | 795,100 | 1,701 |
| 2014-10-08 | 1,724 | 1,727 | 1,705 | 1,720 | 968,200 | 1,720 |
| 2014-10-07 | 1,753 | 1,754 | 1,740 | 1,742 | 778,200 | 1,742 |
| 2014-10-06 | 1,763 | 1,765 | 1,750 | 1,751 | 589,600 | 1,751 |
| 2014-10-03 | 1,732 | 1,759 | 1,732 | 1,756 | 775,400 | 1,756 |
| 2014-10-02 | 1,748 | 1,753 | 1,730 | 1,730 | 1,078,000 | 1,730 |
| 2014-10-01 | 1,754 | 1,758 | 1,748 | 1,748 | 1,094,200 | 1,748 |
| 2014-09-30 | 1,770 | 1,774 | 1,750 | 1,750 | 1,412,300 | 1,750 |
| 2014-09-29 | 1,770 | 1,779 | 1,758 | 1,764 | 1,345,600 | 1,764 |
| 2014-09-26 | 1,740 | 1,762 | 1,738 | 1,748 | 1,390,100 | 1,748 |
| 2014-09-25 | 1,739 | 1,748 | 1,732 | 1,745 | 1,013,800 | 1,745 |
| 2014-09-24 | 1,716 | 1,726 | 1,712 | 1,721 | 1,472,700 | 1,721 |
| 2014-09-22 | 1,706 | 1,715 | 1,704 | 1,709 | 697,300 | 1,709 |
| 2014-09-19 | 1,699 | 1,712 | 1,691 | 1,695 | 1,010,400 | 1,695 |
| 2014-09-18 | 1,701 | 1,715 | 1,697 | 1,697 | 1,548,600 | 1,697 |
| 2014-09-17 | 1,706 | 1,713 | 1,676 | 1,698 | 2,037,100 | 1,698 |
| 2014-09-16 | 1,702 | 1,708 | 1,695 | 1,697 | 1,005,100 | 1,697 |
| 2014-09-12 | 1,711 | 1,723 | 1,695 | 1,702 | 1,583,600 | 1,702 |
| 2014-09-11 | 1,758 | 1,758 | 1,727 | 1,728 | 1,086,700 | 1,728 |
| 2014-09-10 | 1,734 | 1,764 | 1,732 | 1,751 | 1,249,500 | 1,751 |
| 2014-09-09 | 1,734 | 1,748 | 1,730 | 1,730 | 946,200 | 1,730 |
| 2014-09-08 | 1,724 | 1,729 | 1,708 | 1,725 | 664,900 | 1,725 |
| 2014-09-05 | 1,743 | 1,745 | 1,705 | 1,711 | 1,158,300 | 1,711 |
| 2014-09-04 | 1,753 | 1,755 | 1,727 | 1,730 | 1,008,800 | 1,730 |
| 2014-09-03 | 1,777 | 1,779 | 1,748 | 1,753 | 1,431,400 | 1,753 |
| 2014-09-02 | 1,790 | 1,793 | 1,771 | 1,778 | 778,900 | 1,778 |
| 2014-09-01 | 1,813 | 1,824 | 1,795 | 1,795 | 1,035,100 | 1,795 |
| 2014-08-29 | 1,797 | 1,818 | 1,785 | 1,810 | 1,362,100 | 1,810 |
| 2014-08-28 | 1,795 | 1,798 | 1,766 | 1,770 | 1,046,100 | 1,770 |
| 2014-08-27 | 1,831 | 1,833 | 1,796 | 1,797 | 1,399,600 | 1,797 |
| 2014-08-26 | 1,838 | 1,845 | 1,831 | 1,833 | 747,100 | 1,833 |
| 2014-08-25 | 1,850 | 1,855 | 1,831 | 1,838 | 1,650,700 | 1,838 |
| 2014-08-22 | 1,874 | 1,877 | 1,858 | 1,861 | 772,900 | 1,861 |
| 2014-08-21 | 1,889 | 1,889 | 1,866 | 1,875 | 733,700 | 1,875 |
| 2014-08-20 | 1,874 | 1,887 | 1,872 | 1,875 | 677,300 | 1,875 |
| 2014-08-19 | 1,902 | 1,905 | 1,870 | 1,874 | 986,200 | 1,874 |
| 2014-08-18 | 1,917 | 1,925 | 1,880 | 1,898 | 885,700 | 1,898 |
| 2014-08-15 | 1,929 | 1,950 | 1,923 | 1,945 | 688,500 | 1,945 |
| 2014-08-14 | 1,939 | 1,940 | 1,915 | 1,922 | 531,600 | 1,922 |
| 2014-08-13 | 1,899 | 1,942 | 1,898 | 1,927 | 780,700 | 1,927 |
| 2014-08-12 | 1,888 | 1,913 | 1,884 | 1,902 | 337,100 | 1,902 |
| 2014-08-11 | 1,884 | 1,887 | 1,864 | 1,882 | 294,900 | 1,882 |
| 2014-08-08 | 1,878 | 1,905 | 1,850 | 1,855 | 788,900 | 1,855 |
| 2014-08-07 | 1,902 | 1,910 | 1,889 | 1,906 | 359,300 | 1,906 |
| 2014-08-06 | 1,900 | 1,905 | 1,882 | 1,891 | 434,500 | 1,891 |
| 2014-08-05 | 1,923 | 1,923 | 1,908 | 1,910 | 503,800 | 1,910 |
| 2014-08-04 | 1,913 | 1,945 | 1,912 | 1,928 | 651,900 | 1,928 |
| 2014-08-01 | 1,897 | 1,914 | 1,880 | 1,913 | 615,700 | 1,913 |
| 2014-07-31 | 1,908 | 1,908 | 1,897 | 1,902 | 404,800 | 1,902 |
| 2014-07-30 | 1,906 | 1,908 | 1,895 | 1,902 | 363,600 | 1,902 |
| 2014-07-29 | 1,911 | 1,914 | 1,899 | 1,903 | 409,400 | 1,903 |
| 2014-07-28 | 1,902 | 1,916 | 1,899 | 1,916 | 388,600 | 1,916 |
| 2014-07-25 | 1,910 | 1,916 | 1,902 | 1,916 | 339,200 | 1,916 |
| 2014-07-24 | 1,904 | 1,913 | 1,891 | 1,899 | 328,800 | 1,899 |
| 2014-07-23 | 1,913 | 1,917 | 1,892 | 1,905 | 460,100 | 1,905 |
| 2014-07-22 | 1,888 | 1,912 | 1,882 | 1,909 | 854,100 | 1,909 |
| 2014-07-18 | 1,860 | 1,879 | 1,859 | 1,873 | 462,400 | 1,873 |
| 2014-07-17 | 1,870 | 1,880 | 1,855 | 1,868 | 653,300 | 1,868 |
| 2014-07-16 | 1,869 | 1,879 | 1,867 | 1,870 | 427,300 | 1,870 |
| 2014-07-15 | 1,850 | 1,870 | 1,850 | 1,867 | 325,100 | 1,867 |
| 2014-07-14 | 1,858 | 1,859 | 1,840 | 1,848 | 349,800 | 1,848 |
| 2014-07-11 | 1,854 | 1,871 | 1,850 | 1,857 | 445,100 | 1,857 |
| 2014-07-10 | 1,891 | 1,895 | 1,867 | 1,868 | 415,300 | 1,868 |
| 2014-07-09 | 1,867 | 1,905 | 1,862 | 1,892 | 1,149,700 | 1,892 |
| 2014-07-08 | 1,866 | 1,878 | 1,851 | 1,867 | 431,100 | 1,867 |
| 2014-07-07 | 1,865 | 1,872 | 1,860 | 1,863 | 218,200 | 1,863 |
| 2014-07-04 | 1,865 | 1,866 | 1,848 | 1,857 | 355,600 | 1,857 |
| 2014-07-03 | 1,880 | 1,884 | 1,850 | 1,854 | 418,700 | 1,854 |
| 2014-07-02 | 1,862 | 1,881 | 1,858 | 1,872 | 538,900 | 1,872 |
| 2014-07-01 | 1,850 | 1,863 | 1,846 | 1,857 | 458,600 | 1,857 |
| 2014-06-30 | 1,841 | 1,844 | 1,825 | 1,842 | 442,700 | 1,842 |
| 2014-06-27 | 1,851 | 1,872 | 1,838 | 1,842 | 615,300 | 1,842 |
| 2014-06-26 | 1,840 | 1,853 | 1,832 | 1,841 | 305,900 | 1,841 |
| 2014-06-25 | 1,853 | 1,855 | 1,837 | 1,840 | 310,400 | 1,840 |
| 2014-06-24 | 1,823 | 1,860 | 1,823 | 1,851 | 620,300 | 1,851 |
| 2014-06-23 | 1,844 | 1,847 | 1,817 | 1,823 | 969,100 | 1,823 |
| 2014-06-20 | 1,860 | 1,865 | 1,839 | 1,842 | 671,200 | 1,842 |
| 2014-06-19 | 1,865 | 1,877 | 1,851 | 1,864 | 559,300 | 1,864 |
| 2014-06-18 | 1,860 | 1,873 | 1,851 | 1,860 | 440,600 | 1,860 |
| 2014-06-17 | 1,880 | 1,881 | 1,835 | 1,858 | 1,013,000 | 1,858 |
| 2014-06-16 | 1,910 | 1,916 | 1,883 | 1,887 | 698,000 | 1,887 |
| 2014-06-13 | 1,915 | 1,940 | 1,897 | 1,934 | 723,900 | 1,934 |
| 2014-06-12 | 1,954 | 1,964 | 1,934 | 1,943 | 554,700 | 1,943 |
| 2014-06-11 | 1,927 | 1,953 | 1,927 | 1,950 | 381,200 | 1,950 |
| 2014-06-10 | 1,950 | 1,958 | 1,927 | 1,929 | 327,700 | 1,929 |
| 2014-06-09 | 1,950 | 1,954 | 1,942 | 1,946 | 215,900 | 1,946 |
| 2014-06-06 | 1,953 | 1,957 | 1,937 | 1,945 | 372,500 | 1,945 |
| 2014-06-05 | 1,950 | 1,966 | 1,933 | 1,942 | 329,600 | 1,942 |
| 2014-06-04 | 1,935 | 1,956 | 1,912 | 1,956 | 547,100 | 1,956 |
| 2014-06-03 | 1,956 | 1,969 | 1,938 | 1,942 | 499,900 | 1,942 |
| 2014-06-02 | 1,945 | 1,950 | 1,928 | 1,948 | 488,800 | 1,948 |
| 2014-05-30 | 1,885 | 1,930 | 1,880 | 1,925 | 819,700 | 1,925 |
| 2014-05-29 | 1,898 | 1,936 | 1,891 | 1,919 | 598,400 | 1,919 |
| 2014-05-28 | 1,852 | 1,910 | 1,821 | 1,900 | 1,078,900 | 1,900 |
| 2014-05-27 | 1,860 | 1,897 | 1,853 | 1,875 | 444,000 | 1,875 |
| 2014-05-26 | 1,870 | 1,871 | 1,846 | 1,866 | 407,200 | 1,866 |
| 2014-05-23 | 1,865 | 1,885 | 1,841 | 1,870 | 399,500 | 1,870 |
| 2014-05-22 | 1,815 | 1,853 | 1,813 | 1,850 | 650,000 | 1,850 |
| 2014-05-21 | 1,789 | 1,824 | 1,789 | 1,807 | 792,800 | 1,807 |
| 2014-05-20 | 1,789 | 1,798 | 1,768 | 1,788 | 683,400 | 1,788 |
| 2014-05-19 | 1,811 | 1,819 | 1,783 | 1,788 | 626,800 | 1,788 |
| 2014-05-16 | 1,849 | 1,863 | 1,796 | 1,818 | 1,498,400 | 1,818 |
| 2014-05-15 | 1,872 | 1,899 | 1,871 | 1,892 | 436,300 | 1,892 |
| 2014-05-14 | 1,887 | 1,887 | 1,852 | 1,871 | 442,200 | 1,871 |
| 2014-05-13 | 1,876 | 1,898 | 1,863 | 1,885 | 326,600 | 1,885 |
| 2014-05-12 | 1,883 | 1,894 | 1,862 | 1,862 | 350,400 | 1,862 |
| 2014-05-09 | 1,862 | 1,919 | 1,860 | 1,904 | 596,000 | 1,904 |
| 2014-05-08 | 1,846 | 1,883 | 1,838 | 1,863 | 361,000 | 1,863 |
| 2014-05-07 | 1,860 | 1,860 | 1,829 | 1,846 | 612,300 | 1,846 |
| 2014-05-02 | 1,877 | 1,891 | 1,872 | 1,886 | 303,600 | 1,886 |
| 2014-05-01 | 1,881 | 1,885 | 1,855 | 1,882 | 255,000 | 1,882 |
| 2014-04-30 | 1,857 | 1,883 | 1,854 | 1,866 | 443,500 | 1,866 |
| 2014-04-28 | 1,847 | 1,853 | 1,826 | 1,843 | 264,200 | 1,843 |
| 2014-04-25 | 1,855 | 1,873 | 1,832 | 1,846 | 644,400 | 1,846 |
| 2014-04-24 | 1,867 | 1,921 | 1,867 | 1,895 | 788,300 | 1,895 |
| 2014-04-23 | 1,841 | 1,847 | 1,822 | 1,844 | 572,900 | 1,844 |
| 2014-04-22 | 1,879 | 1,885 | 1,840 | 1,841 | 443,000 | 1,841 |
| 2014-04-21 | 1,889 | 1,904 | 1,864 | 1,870 | 391,200 | 1,870 |
| 2014-04-18 | 1,910 | 1,914 | 1,870 | 1,887 | 487,500 | 1,887 |
| 2014-04-17 | 1,862 | 1,914 | 1,859 | 1,899 | 996,300 | 1,899 |
| 2014-04-16 | 1,821 | 1,855 | 1,804 | 1,847 | 1,017,100 | 1,847 |
| 2014-04-15 | 1,831 | 1,844 | 1,787 | 1,791 | 805,300 | 1,791 |
| 2014-04-14 | 1,838 | 1,863 | 1,822 | 1,823 | 613,700 | 1,823 |
| 2014-04-11 | 1,850 | 1,857 | 1,824 | 1,848 | 1,159,000 | 1,848 |
| 2014-04-10 | 1,901 | 1,918 | 1,868 | 1,877 | 562,400 | 1,877 |
| 2014-04-09 | 1,899 | 1,926 | 1,893 | 1,909 | 1,236,300 | 1,909 |
| 2014-04-08 | 1,918 | 1,922 | 1,900 | 1,906 | 682,300 | 1,906 |
| 2014-04-07 | 1,941 | 1,947 | 1,917 | 1,924 | 441,500 | 1,924 |
| 2014-04-04 | 1,925 | 1,958 | 1,924 | 1,949 | 456,200 | 1,949 |
| 2014-04-03 | 1,958 | 1,966 | 1,913 | 1,922 | 892,200 | 1,922 |
| 2014-04-02 | 1,946 | 1,964 | 1,920 | 1,946 | 832,700 | 1,946 |
| 2014-04-01 | 1,967 | 1,972 | 1,913 | 1,932 | 708,800 | 1,932 |
| 2014-03-31 | 1,975 | 1,991 | 1,947 | 1,962 | 881,900 | 1,962 |
| 2014-03-28 | 1,868 | 1,944 | 1,860 | 1,942 | 1,048,700 | 1,942 |
| 2014-03-27 | 1,917 | 1,928 | 1,812 | 1,867 | 1,621,700 | 1,867 |
| 2014-03-26 | 1,914 | 1,946 | 1,908 | 1,923 | 718,900 | 1,923 |
| 2014-03-25 | 1,905 | 1,940 | 1,898 | 1,910 | 630,400 | 1,910 |
| 2014-03-24 | 1,918 | 1,963 | 1,916 | 1,940 | 761,300 | 1,940 |
| 2014-03-20 | 1,951 | 1,965 | 1,906 | 1,914 | 599,100 | 1,914 |
| 2014-03-19 | 1,934 | 1,954 | 1,920 | 1,940 | 624,000 | 1,940 |
| 2014-03-18 | 1,931 | 1,931 | 1,908 | 1,918 | 398,800 | 1,918 |
| 2014-03-17 | 1,911 | 1,935 | 1,894 | 1,904 | 538,500 | 1,904 |
| 2014-03-14 | 1,950 | 1,954 | 1,911 | 1,915 | 839,400 | 1,915 |
| 2014-03-13 | 2,011 | 2,011 | 1,973 | 1,975 | 393,100 | 1,975 |
| 2014-03-12 | 1,990 | 2,016 | 1,985 | 2,003 | 583,200 | 2,003 |
| 2014-03-11 | 2,010 | 2,018 | 1,995 | 2,007 | 320,200 | 2,007 |
| 2014-03-10 | 2,010 | 2,023 | 1,990 | 2,007 | 432,600 | 2,007 |
| 2014-03-07 | 2,015 | 2,030 | 1,994 | 2,014 | 850,200 | 2,014 |
| 2014-03-06 | 2,028 | 2,028 | 2,002 | 2,011 | 558,400 | 2,011 |
| 2014-03-05 | 2,052 | 2,075 | 2,027 | 2,028 | 535,500 | 2,028 |
| 2014-03-04 | 2,002 | 2,044 | 1,987 | 2,031 | 719,800 | 2,031 |
| 2014-03-03 | 2,030 | 2,053 | 2,001 | 2,018 | 664,500 | 2,018 |
| 2014-02-28 | 2,040 | 2,086 | 2,037 | 2,053 | 1,306,200 | 2,053 |
| 2014-02-27 | 2,182 | 2,186 | 2,133 | 2,138 | 548,100 | 2,138 |
| 2014-02-26 | 2,181 | 2,198 | 2,174 | 2,183 | 582,600 | 2,183 |
| 2014-02-25 | 2,172 | 2,199 | 2,168 | 2,181 | 835,100 | 2,181 |
| 2014-02-24 | 2,130 | 2,167 | 2,113 | 2,142 | 633,300 | 2,142 |
| 2014-02-21 | 2,095 | 2,148 | 2,093 | 2,143 | 421,800 | 2,143 |
| 2014-02-20 | 2,118 | 2,137 | 2,080 | 2,086 | 431,100 | 2,086 |
| 2014-02-19 | 2,129 | 2,130 | 2,098 | 2,117 | 392,300 | 2,117 |
| 2014-02-18 | 2,115 | 2,128 | 2,078 | 2,127 | 438,300 | 2,127 |
| 2014-02-17 | 2,095 | 2,124 | 2,055 | 2,115 | 557,100 | 2,115 |
| 2014-02-14 | 2,101 | 2,126 | 2,060 | 2,098 | 429,200 | 2,098 |
| 2014-02-13 | 2,133 | 2,150 | 2,096 | 2,101 | 471,900 | 2,101 |
| 2014-02-12 | 2,119 | 2,147 | 2,115 | 2,120 | 519,800 | 2,120 |
| 2014-02-10 | 2,069 | 2,110 | 2,054 | 2,105 | 643,900 | 2,105 |
| 2014-02-07 | 2,051 | 2,064 | 2,020 | 2,035 | 471,200 | 2,035 |
| 2014-02-06 | 2,012 | 2,012 | 1,980 | 2,004 | 808,500 | 2,004 |
| 2014-02-05 | 2,031 | 2,049 | 2,010 | 2,020 | 985,200 | 2,020 |
| 2014-02-04 | 2,016 | 2,043 | 1,991 | 2,003 | 797,600 | 2,003 |
| 2014-02-03 | 2,101 | 2,119 | 2,075 | 2,077 | 530,800 | 2,077 |
| 2014-01-31 | 2,136 | 2,150 | 2,109 | 2,118 | 624,500 | 2,118 |
| 2014-01-30 | 2,149 | 2,149 | 2,107 | 2,122 | 543,800 | 2,122 |
| 2014-01-29 | 2,129 | 2,181 | 2,124 | 2,176 | 766,400 | 2,176 |
| 2014-01-28 | 2,124 | 2,155 | 2,115 | 2,122 | 641,300 | 2,122 |
| 2014-01-27 | 2,127 | 2,151 | 2,118 | 2,128 | 846,300 | 2,128 |
| 2014-01-24 | 2,170 | 2,189 | 2,151 | 2,185 | 763,400 | 2,185 |
| 2014-01-23 | 2,214 | 2,227 | 2,188 | 2,200 | 650,100 | 2,200 |
| 2014-01-22 | 2,201 | 2,209 | 2,183 | 2,209 | 1,104,900 | 2,209 |
| 2014-01-21 | 2,259 | 2,266 | 2,208 | 2,212 | 673,800 | 2,212 |
| 2014-01-20 | 2,234 | 2,287 | 2,234 | 2,244 | 887,000 | 2,244 |
| 2014-01-17 | 2,200 | 2,228 | 2,192 | 2,222 | 1,043,500 | 2,222 |
| 2014-01-16 | 2,150 | 2,180 | 2,137 | 2,156 | 883,700 | 2,156 |
| 2014-01-15 | 2,077 | 2,154 | 2,073 | 2,150 | 1,063,600 | 2,150 |
| 2014-01-14 | 2,054 | 2,075 | 2,042 | 2,073 | 823,100 | 2,073 |
| 2014-01-10 | 2,052 | 2,058 | 2,020 | 2,054 | 622,700 | 2,054 |
| 2014-01-09 | 2,045 | 2,054 | 2,030 | 2,048 | 447,500 | 2,048 |
| 2014-01-08 | 2,019 | 2,040 | 2,016 | 2,040 | 515,900 | 2,040 |
| 2014-01-07 | 2,003 | 2,019 | 1,999 | 2,009 | 745,300 | 2,009 |
| 2014-01-06 | 1,992 | 2,018 | 1,975 | 2,010 | 732,300 | 2,010 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2004-10-26]1株→2株 [2002-04-24]1株→3株 [2000-10-26]1株→1.3株 [1997-10-28]1株→1.3株
