4668 (株)明光ネットワークジャパン 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 | 1,229 | 1,230 | 1,220 | 1,225 | 32,800 | 1,225 |
| 2014-12-29 | 1,222 | 1,229 | 1,220 | 1,227 | 52,200 | 1,227 |
| 2014-12-26 | 1,210 | 1,220 | 1,210 | 1,217 | 20,600 | 1,217 |
| 2014-12-25 | 1,217 | 1,217 | 1,207 | 1,210 | 30,200 | 1,210 |
| 2014-12-24 | 1,200 | 1,216 | 1,198 | 1,212 | 54,700 | 1,212 |
| 2014-12-22 | 1,200 | 1,205 | 1,192 | 1,196 | 43,300 | 1,196 |
| 2014-12-19 | 1,190 | 1,199 | 1,181 | 1,199 | 62,000 | 1,199 |
| 2014-12-18 | 1,197 | 1,205 | 1,177 | 1,179 | 84,600 | 1,179 |
| 2014-12-17 | 1,210 | 1,212 | 1,192 | 1,193 | 99,600 | 1,193 |
| 2014-12-16 | 1,212 | 1,217 | 1,210 | 1,211 | 49,000 | 1,211 |
| 2014-12-15 | 1,217 | 1,220 | 1,213 | 1,213 | 19,400 | 1,213 |
| 2014-12-12 | 1,218 | 1,230 | 1,213 | 1,213 | 63,200 | 1,213 |
| 2014-12-11 | 1,230 | 1,231 | 1,221 | 1,226 | 22,600 | 1,226 |
| 2014-12-10 | 1,226 | 1,238 | 1,223 | 1,233 | 49,800 | 1,233 |
| 2014-12-09 | 1,233 | 1,239 | 1,223 | 1,223 | 29,400 | 1,223 |
| 2014-12-08 | 1,241 | 1,243 | 1,232 | 1,233 | 30,600 | 1,233 |
| 2014-12-05 | 1,227 | 1,239 | 1,223 | 1,238 | 35,300 | 1,238 |
| 2014-12-04 | 1,234 | 1,239 | 1,224 | 1,228 | 25,300 | 1,228 |
| 2014-12-03 | 1,238 | 1,244 | 1,232 | 1,233 | 42,600 | 1,233 |
| 2014-12-02 | 1,220 | 1,235 | 1,216 | 1,235 | 50,700 | 1,235 |
| 2014-12-01 | 1,223 | 1,228 | 1,208 | 1,217 | 50,400 | 1,217 |
| 2014-11-28 | 1,209 | 1,222 | 1,209 | 1,220 | 33,400 | 1,220 |
| 2014-11-27 | 1,222 | 1,228 | 1,208 | 1,209 | 35,700 | 1,209 |
| 2014-11-26 | 1,218 | 1,223 | 1,211 | 1,218 | 27,500 | 1,218 |
| 2014-11-25 | 1,230 | 1,232 | 1,212 | 1,216 | 42,600 | 1,216 |
| 2014-11-21 | 1,221 | 1,236 | 1,196 | 1,226 | 88,500 | 1,226 |
| 2014-11-20 | 1,229 | 1,238 | 1,224 | 1,227 | 36,400 | 1,227 |
| 2014-11-19 | 1,248 | 1,248 | 1,232 | 1,233 | 51,400 | 1,233 |
| 2014-11-18 | 1,229 | 1,248 | 1,229 | 1,247 | 63,000 | 1,247 |
| 2014-11-17 | 1,235 | 1,238 | 1,222 | 1,228 | 41,700 | 1,228 |
| 2014-11-14 | 1,237 | 1,238 | 1,228 | 1,235 | 51,500 | 1,235 |
| 2014-11-13 | 1,210 | 1,234 | 1,201 | 1,233 | 56,800 | 1,233 |
| 2014-11-12 | 1,227 | 1,230 | 1,216 | 1,218 | 42,600 | 1,218 |
| 2014-11-11 | 1,232 | 1,234 | 1,221 | 1,227 | 47,100 | 1,227 |
| 2014-11-10 | 1,214 | 1,234 | 1,214 | 1,227 | 46,800 | 1,227 |
| 2014-11-07 | 1,208 | 1,217 | 1,202 | 1,213 | 46,100 | 1,213 |
| 2014-11-06 | 1,230 | 1,231 | 1,203 | 1,208 | 49,700 | 1,208 |
| 2014-11-05 | 1,214 | 1,230 | 1,207 | 1,229 | 64,400 | 1,229 |
| 2014-11-04 | 1,250 | 1,260 | 1,211 | 1,225 | 166,200 | 1,225 |
| 2014-10-31 | 1,210 | 1,244 | 1,196 | 1,242 | 149,600 | 1,242 |
| 2014-10-30 | 1,205 | 1,205 | 1,190 | 1,202 | 59,000 | 1,202 |
| 2014-10-29 | 1,200 | 1,210 | 1,188 | 1,204 | 106,600 | 1,204 |
| 2014-10-28 | 1,185 | 1,199 | 1,177 | 1,192 | 75,500 | 1,192 |
| 2014-10-27 | 1,175 | 1,184 | 1,164 | 1,183 | 77,700 | 1,183 |
| 2014-10-24 | 1,169 | 1,169 | 1,160 | 1,166 | 69,600 | 1,166 |
| 2014-10-23 | 1,155 | 1,163 | 1,152 | 1,155 | 59,500 | 1,155 |
| 2014-10-22 | 1,146 | 1,169 | 1,140 | 1,157 | 137,900 | 1,157 |
| 2014-10-21 | 1,148 | 1,174 | 1,126 | 1,138 | 128,400 | 1,138 |
| 2014-10-20 | 1,157 | 1,159 | 1,134 | 1,148 | 81,700 | 1,148 |
| 2014-10-17 | 1,136 | 1,150 | 1,100 | 1,130 | 242,800 | 1,130 |
| 2014-10-16 | 1,117 | 1,150 | 1,117 | 1,142 | 304,400 | 1,142 |
| 2014-10-15 | 1,143 | 1,153 | 1,131 | 1,146 | 342,200 | 1,146 |
| 2014-10-14 | 1,150 | 1,159 | 1,141 | 1,148 | 149,400 | 1,148 |
| 2014-10-10 | 1,142 | 1,210 | 1,139 | 1,161 | 177,300 | 1,161 |
| 2014-10-09 | 1,180 | 1,180 | 1,142 | 1,143 | 71,200 | 1,143 |
| 2014-10-08 | 1,180 | 1,182 | 1,166 | 1,173 | 66,100 | 1,173 |
| 2014-10-07 | 1,200 | 1,200 | 1,183 | 1,183 | 70,500 | 1,183 |
| 2014-10-06 | 1,200 | 1,212 | 1,192 | 1,194 | 48,500 | 1,194 |
| 2014-10-03 | 1,174 | 1,196 | 1,174 | 1,194 | 78,200 | 1,194 |
| 2014-10-02 | 1,190 | 1,190 | 1,175 | 1,176 | 82,300 | 1,176 |
| 2014-10-01 | 1,210 | 1,217 | 1,198 | 1,199 | 59,100 | 1,199 |
| 2014-09-30 | 1,191 | 1,208 | 1,187 | 1,204 | 93,400 | 1,204 |
| 2014-09-29 | 1,202 | 1,204 | 1,182 | 1,193 | 113,100 | 1,193 |
| 2014-09-26 | 1,208 | 1,212 | 1,201 | 1,206 | 61,100 | 1,206 |
| 2014-09-25 | 1,217 | 1,218 | 1,205 | 1,212 | 89,700 | 1,212 |
| 2014-09-24 | 1,225 | 1,227 | 1,208 | 1,217 | 120,800 | 1,217 |
| 2014-09-22 | 1,247 | 1,247 | 1,217 | 1,224 | 94,100 | 1,224 |
| 2014-09-19 | 1,247 | 1,247 | 1,230 | 1,237 | 70,300 | 1,237 |
| 2014-09-18 | 1,239 | 1,248 | 1,232 | 1,242 | 79,900 | 1,242 |
| 2014-09-17 | 1,239 | 1,239 | 1,231 | 1,232 | 27,200 | 1,232 |
| 2014-09-16 | 1,231 | 1,239 | 1,225 | 1,239 | 53,900 | 1,239 |
| 2014-09-12 | 1,241 | 1,241 | 1,225 | 1,232 | 83,500 | 1,232 |
| 2014-09-11 | 1,247 | 1,248 | 1,229 | 1,231 | 72,600 | 1,231 |
| 2014-09-10 | 1,225 | 1,244 | 1,224 | 1,244 | 77,100 | 1,244 |
| 2014-09-09 | 1,233 | 1,233 | 1,218 | 1,226 | 86,800 | 1,226 |
| 2014-09-08 | 1,230 | 1,231 | 1,214 | 1,227 | 84,100 | 1,227 |
| 2014-09-05 | 1,220 | 1,232 | 1,214 | 1,218 | 95,700 | 1,218 |
| 2014-09-04 | 1,228 | 1,228 | 1,208 | 1,212 | 108,800 | 1,212 |
| 2014-09-03 | 1,220 | 1,230 | 1,219 | 1,228 | 118,200 | 1,228 |
| 2014-09-02 | 1,236 | 1,237 | 1,216 | 1,217 | 152,100 | 1,217 |
| 2014-09-01 | 1,211 | 1,223 | 1,207 | 1,221 | 117,800 | 1,221 |
| 2014-08-29 | 1,240 | 1,242 | 1,202 | 1,211 | 260,500 | 1,211 |
| 2014-08-28 | 1,257 | 1,269 | 1,241 | 1,252 | 140,500 | 1,252 |
| 2014-08-27 | 1,278 | 1,279 | 1,258 | 1,265 | 351,100 | 1,265 |
| 2014-08-26 | 1,306 | 1,313 | 1,302 | 1,309 | 503,400 | 1,309 |
| 2014-08-25 | 1,323 | 1,325 | 1,315 | 1,315 | 164,200 | 1,315 |
| 2014-08-22 | 1,318 | 1,330 | 1,311 | 1,323 | 109,800 | 1,323 |
| 2014-08-21 | 1,357 | 1,359 | 1,302 | 1,318 | 319,200 | 1,318 |
| 2014-08-20 | 1,360 | 1,367 | 1,357 | 1,360 | 71,400 | 1,360 |
| 2014-08-19 | 1,370 | 1,371 | 1,351 | 1,362 | 126,900 | 1,362 |
| 2014-08-18 | 1,367 | 1,372 | 1,362 | 1,368 | 71,900 | 1,368 |
| 2014-08-15 | 1,363 | 1,366 | 1,357 | 1,362 | 82,100 | 1,362 |
| 2014-08-14 | 1,358 | 1,363 | 1,340 | 1,358 | 95,000 | 1,358 |
| 2014-08-13 | 1,336 | 1,354 | 1,332 | 1,354 | 127,600 | 1,354 |
| 2014-08-12 | 1,334 | 1,336 | 1,330 | 1,336 | 46,900 | 1,336 |
| 2014-08-11 | 1,330 | 1,335 | 1,322 | 1,334 | 60,200 | 1,334 |
| 2014-08-08 | 1,325 | 1,327 | 1,305 | 1,316 | 77,800 | 1,316 |
| 2014-08-07 | 1,320 | 1,330 | 1,315 | 1,329 | 62,800 | 1,329 |
| 2014-08-06 | 1,330 | 1,332 | 1,318 | 1,320 | 75,000 | 1,320 |
| 2014-08-05 | 1,336 | 1,338 | 1,330 | 1,330 | 49,500 | 1,330 |
| 2014-08-04 | 1,330 | 1,335 | 1,324 | 1,333 | 61,800 | 1,333 |
| 2014-08-01 | 1,320 | 1,327 | 1,315 | 1,320 | 53,600 | 1,320 |
| 2014-07-31 | 1,334 | 1,334 | 1,321 | 1,322 | 52,900 | 1,322 |
| 2014-07-30 | 1,342 | 1,342 | 1,327 | 1,329 | 108,800 | 1,329 |
| 2014-07-29 | 1,341 | 1,342 | 1,327 | 1,341 | 65,700 | 1,341 |
| 2014-07-28 | 1,327 | 1,342 | 1,327 | 1,337 | 96,400 | 1,337 |
| 2014-07-25 | 1,322 | 1,325 | 1,313 | 1,320 | 50,800 | 1,320 |
| 2014-07-24 | 1,323 | 1,327 | 1,310 | 1,310 | 73,700 | 1,310 |
| 2014-07-23 | 1,339 | 1,339 | 1,317 | 1,322 | 58,600 | 1,322 |
| 2014-07-22 | 1,300 | 1,339 | 1,300 | 1,339 | 145,900 | 1,339 |
| 2014-07-18 | 1,285 | 1,294 | 1,276 | 1,293 | 40,100 | 1,293 |
| 2014-07-17 | 1,293 | 1,296 | 1,284 | 1,289 | 56,400 | 1,289 |
| 2014-07-16 | 1,290 | 1,300 | 1,286 | 1,288 | 51,900 | 1,288 |
| 2014-07-15 | 1,296 | 1,299 | 1,290 | 1,290 | 35,500 | 1,290 |
| 2014-07-14 | 1,278 | 1,293 | 1,277 | 1,292 | 40,500 | 1,292 |
| 2014-07-11 | 1,290 | 1,292 | 1,268 | 1,277 | 98,000 | 1,277 |
| 2014-07-10 | 1,297 | 1,301 | 1,285 | 1,297 | 144,100 | 1,297 |
| 2014-07-09 | 1,302 | 1,302 | 1,296 | 1,300 | 60,900 | 1,300 |
| 2014-07-08 | 1,308 | 1,309 | 1,301 | 1,301 | 66,600 | 1,301 |
| 2014-07-07 | 1,304 | 1,309 | 1,301 | 1,305 | 66,000 | 1,305 |
| 2014-07-04 | 1,300 | 1,309 | 1,298 | 1,299 | 91,800 | 1,299 |
| 2014-07-03 | 1,305 | 1,305 | 1,296 | 1,298 | 52,400 | 1,298 |
| 2014-07-02 | 1,305 | 1,310 | 1,298 | 1,300 | 69,000 | 1,300 |
| 2014-07-01 | 1,298 | 1,313 | 1,297 | 1,299 | 121,000 | 1,299 |
| 2014-06-30 | 1,293 | 1,297 | 1,289 | 1,295 | 67,400 | 1,295 |
| 2014-06-27 | 1,291 | 1,298 | 1,277 | 1,284 | 98,000 | 1,284 |
| 2014-06-26 | 1,297 | 1,297 | 1,283 | 1,290 | 51,300 | 1,290 |
| 2014-06-25 | 1,275 | 1,294 | 1,273 | 1,284 | 82,400 | 1,284 |
| 2014-06-24 | 1,238 | 1,283 | 1,234 | 1,277 | 124,600 | 1,277 |
| 2014-06-23 | 1,275 | 1,280 | 1,241 | 1,245 | 128,300 | 1,245 |
| 2014-06-20 | 1,324 | 1,324 | 1,269 | 1,275 | 183,000 | 1,275 |
| 2014-06-19 | 1,331 | 1,348 | 1,304 | 1,328 | 113,100 | 1,328 |
| 2014-06-18 | 1,302 | 1,322 | 1,302 | 1,322 | 61,900 | 1,322 |
| 2014-06-17 | 1,288 | 1,300 | 1,288 | 1,300 | 48,200 | 1,300 |
| 2014-06-16 | 1,286 | 1,289 | 1,282 | 1,287 | 31,300 | 1,287 |
| 2014-06-13 | 1,272 | 1,285 | 1,271 | 1,282 | 77,300 | 1,282 |
| 2014-06-12 | 1,269 | 1,270 | 1,263 | 1,270 | 34,000 | 1,270 |
| 2014-06-11 | 1,262 | 1,270 | 1,261 | 1,268 | 50,500 | 1,268 |
| 2014-06-10 | 1,255 | 1,262 | 1,253 | 1,259 | 53,400 | 1,259 |
| 2014-06-09 | 1,247 | 1,251 | 1,245 | 1,251 | 36,100 | 1,251 |
| 2014-06-06 | 1,225 | 1,241 | 1,224 | 1,241 | 52,700 | 1,241 |
| 2014-06-05 | 1,234 | 1,237 | 1,221 | 1,227 | 47,000 | 1,227 |
| 2014-06-04 | 1,217 | 1,230 | 1,214 | 1,230 | 89,000 | 1,230 |
| 2014-06-03 | 1,199 | 1,219 | 1,198 | 1,217 | 83,900 | 1,217 |
| 2014-06-02 | 1,195 | 1,200 | 1,192 | 1,197 | 73,100 | 1,197 |
| 2014-05-30 | 1,179 | 1,188 | 1,177 | 1,188 | 53,600 | 1,188 |
| 2014-05-29 | 1,171 | 1,179 | 1,170 | 1,176 | 23,600 | 1,176 |
| 2014-05-28 | 1,170 | 1,176 | 1,169 | 1,171 | 36,200 | 1,171 |
| 2014-05-27 | 1,165 | 1,175 | 1,165 | 1,169 | 36,700 | 1,169 |
| 2014-05-26 | 1,157 | 1,160 | 1,154 | 1,160 | 34,900 | 1,160 |
| 2014-05-23 | 1,144 | 1,154 | 1,143 | 1,152 | 42,800 | 1,152 |
| 2014-05-22 | 1,135 | 1,140 | 1,134 | 1,140 | 37,700 | 1,140 |
| 2014-05-21 | 1,125 | 1,135 | 1,125 | 1,131 | 31,700 | 1,131 |
| 2014-05-20 | 1,127 | 1,135 | 1,125 | 1,131 | 33,300 | 1,131 |
| 2014-05-19 | 1,130 | 1,130 | 1,124 | 1,125 | 32,100 | 1,125 |
| 2014-05-16 | 1,122 | 1,127 | 1,120 | 1,125 | 48,000 | 1,125 |
| 2014-05-15 | 1,120 | 1,126 | 1,116 | 1,124 | 32,600 | 1,124 |
| 2014-05-14 | 1,106 | 1,120 | 1,099 | 1,120 | 44,600 | 1,120 |
| 2014-05-13 | 1,103 | 1,105 | 1,096 | 1,100 | 18,200 | 1,100 |
| 2014-05-12 | 1,110 | 1,111 | 1,093 | 1,093 | 63,900 | 1,093 |
| 2014-05-09 | 1,105 | 1,110 | 1,102 | 1,105 | 31,300 | 1,105 |
| 2014-05-08 | 1,105 | 1,113 | 1,103 | 1,105 | 46,200 | 1,105 |
| 2014-05-07 | 1,108 | 1,112 | 1,100 | 1,100 | 64,500 | 1,100 |
| 2014-05-02 | 1,112 | 1,117 | 1,105 | 1,107 | 34,600 | 1,107 |
| 2014-05-01 | 1,105 | 1,112 | 1,104 | 1,112 | 35,000 | 1,112 |
| 2014-04-30 | 1,108 | 1,111 | 1,103 | 1,105 | 46,200 | 1,105 |
| 2014-04-28 | 1,106 | 1,108 | 1,100 | 1,105 | 32,300 | 1,105 |
| 2014-04-25 | 1,104 | 1,107 | 1,096 | 1,103 | 37,200 | 1,103 |
| 2014-04-24 | 1,097 | 1,104 | 1,096 | 1,096 | 28,000 | 1,096 |
| 2014-04-23 | 1,102 | 1,104 | 1,095 | 1,096 | 25,300 | 1,096 |
| 2014-04-22 | 1,098 | 1,107 | 1,095 | 1,095 | 33,900 | 1,095 |
| 2014-04-21 | 1,100 | 1,110 | 1,095 | 1,098 | 39,700 | 1,098 |
| 2014-04-18 | 1,100 | 1,100 | 1,092 | 1,098 | 31,000 | 1,098 |
| 2014-04-17 | 1,096 | 1,099 | 1,093 | 1,094 | 28,700 | 1,094 |
| 2014-04-16 | 1,087 | 1,095 | 1,086 | 1,093 | 29,900 | 1,093 |
| 2014-04-15 | 1,087 | 1,090 | 1,082 | 1,082 | 35,900 | 1,082 |
| 2014-04-14 | 1,080 | 1,094 | 1,080 | 1,082 | 44,600 | 1,082 |
| 2014-04-11 | 1,071 | 1,091 | 1,068 | 1,080 | 61,700 | 1,080 |
| 2014-04-10 | 1,087 | 1,087 | 1,070 | 1,071 | 41,700 | 1,071 |
| 2014-04-09 | 1,077 | 1,079 | 1,070 | 1,075 | 50,600 | 1,075 |
| 2014-04-08 | 1,082 | 1,084 | 1,076 | 1,078 | 38,000 | 1,078 |
| 2014-04-07 | 1,084 | 1,093 | 1,079 | 1,082 | 41,000 | 1,082 |
| 2014-04-04 | 1,103 | 1,106 | 1,081 | 1,083 | 70,500 | 1,083 |
| 2014-04-03 | 1,109 | 1,119 | 1,100 | 1,102 | 32,200 | 1,102 |
| 2014-04-02 | 1,122 | 1,125 | 1,107 | 1,107 | 47,400 | 1,107 |
| 2014-04-01 | 1,117 | 1,122 | 1,104 | 1,120 | 48,600 | 1,120 |
| 2014-03-31 | 1,109 | 1,111 | 1,083 | 1,106 | 63,300 | 1,106 |
| 2014-03-28 | 1,078 | 1,098 | 1,074 | 1,097 | 56,100 | 1,097 |
| 2014-03-27 | 1,075 | 1,081 | 1,071 | 1,077 | 45,900 | 1,077 |
| 2014-03-26 | 1,090 | 1,098 | 1,074 | 1,078 | 40,700 | 1,078 |
| 2014-03-25 | 1,100 | 1,103 | 1,081 | 1,085 | 34,300 | 1,085 |
| 2014-03-24 | 1,069 | 1,103 | 1,069 | 1,090 | 48,100 | 1,090 |
| 2014-03-20 | 1,079 | 1,083 | 1,062 | 1,062 | 51,700 | 1,062 |
| 2014-03-19 | 1,095 | 1,096 | 1,073 | 1,074 | 32,100 | 1,074 |
| 2014-03-18 | 1,102 | 1,103 | 1,085 | 1,087 | 23,600 | 1,087 |
| 2014-03-17 | 1,090 | 1,100 | 1,071 | 1,073 | 34,300 | 1,073 |
| 2014-03-14 | 1,104 | 1,109 | 1,083 | 1,090 | 89,100 | 1,090 |
| 2014-03-13 | 1,118 | 1,124 | 1,116 | 1,118 | 26,900 | 1,118 |
| 2014-03-12 | 1,125 | 1,125 | 1,114 | 1,118 | 29,300 | 1,118 |
| 2014-03-11 | 1,126 | 1,130 | 1,126 | 1,126 | 26,000 | 1,126 |
| 2014-03-10 | 1,127 | 1,127 | 1,120 | 1,125 | 25,400 | 1,125 |
| 2014-03-07 | 1,123 | 1,127 | 1,122 | 1,127 | 29,500 | 1,127 |
| 2014-03-06 | 1,124 | 1,127 | 1,120 | 1,124 | 22,500 | 1,124 |
| 2014-03-05 | 1,120 | 1,130 | 1,120 | 1,124 | 18,000 | 1,124 |
| 2014-03-04 | 1,120 | 1,125 | 1,117 | 1,120 | 40,800 | 1,120 |
| 2014-03-03 | 1,112 | 1,124 | 1,100 | 1,121 | 38,900 | 1,121 |
| 2014-02-28 | 1,117 | 1,117 | 1,102 | 1,111 | 34,500 | 1,111 |
| 2014-02-27 | 1,112 | 1,122 | 1,110 | 1,111 | 27,600 | 1,111 |
| 2014-02-26 | 1,110 | 1,135 | 1,100 | 1,110 | 41,900 | 1,110 |
| 2014-02-25 | 1,142 | 1,142 | 1,132 | 1,139 | 41,800 | 1,139 |
| 2014-02-24 | 1,134 | 1,142 | 1,122 | 1,129 | 42,100 | 1,129 |
| 2014-02-21 | 1,122 | 1,132 | 1,119 | 1,132 | 33,600 | 1,132 |
| 2014-02-20 | 1,129 | 1,137 | 1,112 | 1,114 | 52,500 | 1,114 |
| 2014-02-19 | 1,130 | 1,139 | 1,125 | 1,128 | 46,700 | 1,128 |
| 2014-02-18 | 1,117 | 1,133 | 1,112 | 1,129 | 65,800 | 1,129 |
| 2014-02-17 | 1,105 | 1,120 | 1,093 | 1,117 | 37,000 | 1,117 |
| 2014-02-14 | 1,119 | 1,123 | 1,096 | 1,104 | 51,900 | 1,104 |
| 2014-02-13 | 1,137 | 1,141 | 1,114 | 1,119 | 69,800 | 1,119 |
| 2014-02-12 | 1,126 | 1,144 | 1,122 | 1,137 | 70,100 | 1,137 |
| 2014-02-10 | 1,125 | 1,130 | 1,115 | 1,123 | 45,700 | 1,123 |
| 2014-02-07 | 1,100 | 1,120 | 1,095 | 1,112 | 52,600 | 1,112 |
| 2014-02-06 | 1,085 | 1,100 | 1,076 | 1,091 | 53,100 | 1,091 |
| 2014-02-05 | 1,060 | 1,078 | 1,058 | 1,070 | 80,100 | 1,070 |
| 2014-02-04 | 1,081 | 1,090 | 1,048 | 1,048 | 155,800 | 1,048 |
| 2014-02-03 | 1,120 | 1,128 | 1,108 | 1,108 | 70,500 | 1,108 |
| 2014-01-31 | 1,130 | 1,135 | 1,116 | 1,130 | 74,700 | 1,130 |
| 2014-01-30 | 1,139 | 1,139 | 1,113 | 1,129 | 76,800 | 1,129 |
| 2014-01-29 | 1,120 | 1,150 | 1,116 | 1,150 | 133,000 | 1,150 |
| 2014-01-28 | 1,101 | 1,115 | 1,101 | 1,102 | 71,000 | 1,102 |
| 2014-01-27 | 1,108 | 1,111 | 1,094 | 1,098 | 92,200 | 1,098 |
| 2014-01-24 | 1,120 | 1,128 | 1,116 | 1,120 | 68,100 | 1,120 |
| 2014-01-23 | 1,148 | 1,148 | 1,130 | 1,130 | 66,000 | 1,130 |
| 2014-01-22 | 1,145 | 1,149 | 1,138 | 1,145 | 66,800 | 1,145 |
| 2014-01-21 | 1,150 | 1,154 | 1,134 | 1,138 | 68,900 | 1,138 |
| 2014-01-20 | 1,147 | 1,158 | 1,135 | 1,140 | 81,600 | 1,140 |
| 2014-01-17 | 1,132 | 1,143 | 1,129 | 1,139 | 79,400 | 1,139 |
| 2014-01-16 | 1,135 | 1,140 | 1,123 | 1,124 | 63,100 | 1,124 |
| 2014-01-15 | 1,128 | 1,139 | 1,120 | 1,132 | 170,600 | 1,132 |
| 2014-01-14 | 1,109 | 1,114 | 1,101 | 1,101 | 79,100 | 1,101 |
| 2014-01-10 | 1,117 | 1,117 | 1,105 | 1,116 | 67,300 | 1,116 |
| 2014-01-09 | 1,097 | 1,120 | 1,097 | 1,117 | 102,300 | 1,117 |
| 2014-01-08 | 1,109 | 1,130 | 1,101 | 1,125 | 130,900 | 1,125 |
| 2014-01-07 | 1,110 | 1,111 | 1,092 | 1,099 | 87,600 | 1,099 |
| 2014-01-06 | 1,131 | 1,132 | 1,101 | 1,104 | 157,000 | 1,104 |
分割・併合履歴 ： [2005-02-23]1株→3株 [2004-02-24]1株→2株
