4719 (株)アルファシステムズ 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 | 1,680 | 1,680 | 1,656 | 1,669 | 3,900 | 1,669 |
| 2014-12-29 | 1,725 | 1,736 | 1,680 | 1,684 | 3,900 | 1,684 |
| 2014-12-26 | 1,717 | 1,720 | 1,680 | 1,705 | 22,500 | 1,705 |
| 2014-12-25 | 1,625 | 1,660 | 1,625 | 1,659 | 12,500 | 1,659 |
| 2014-12-24 | 1,607 | 1,636 | 1,607 | 1,614 | 8,300 | 1,614 |
| 2014-12-22 | 1,584 | 1,606 | 1,583 | 1,600 | 7,900 | 1,600 |
| 2014-12-19 | 1,591 | 1,596 | 1,576 | 1,593 | 28,900 | 1,593 |
| 2014-12-18 | 1,521 | 1,560 | 1,521 | 1,551 | 17,200 | 1,551 |
| 2014-12-17 | 1,482 | 1,524 | 1,482 | 1,516 | 10,700 | 1,516 |
| 2014-12-16 | 1,490 | 1,534 | 1,470 | 1,495 | 10,600 | 1,495 |
| 2014-12-15 | 1,550 | 1,550 | 1,501 | 1,519 | 13,800 | 1,519 |
| 2014-12-12 | 1,555 | 1,559 | 1,543 | 1,543 | 20,100 | 1,543 |
| 2014-12-11 | 1,544 | 1,580 | 1,542 | 1,569 | 10,400 | 1,569 |
| 2014-12-10 | 1,571 | 1,582 | 1,571 | 1,574 | 9,400 | 1,574 |
| 2014-12-09 | 1,578 | 1,583 | 1,570 | 1,571 | 5,000 | 1,571 |
| 2014-12-08 | 1,573 | 1,580 | 1,573 | 1,578 | 2,900 | 1,578 |
| 2014-12-05 | 1,570 | 1,584 | 1,570 | 1,572 | 4,200 | 1,572 |
| 2014-12-04 | 1,543 | 1,580 | 1,543 | 1,568 | 5,400 | 1,568 |
| 2014-12-03 | 1,570 | 1,587 | 1,530 | 1,530 | 6,700 | 1,530 |
| 2014-12-02 | 1,550 | 1,585 | 1,548 | 1,569 | 4,800 | 1,569 |
| 2014-12-01 | 1,552 | 1,579 | 1,540 | 1,551 | 5,100 | 1,551 |
| 2014-11-28 | 1,558 | 1,568 | 1,550 | 1,552 | 2,000 | 1,552 |
| 2014-11-27 | 1,536 | 1,560 | 1,520 | 1,535 | 3,900 | 1,535 |
| 2014-11-26 | 1,550 | 1,586 | 1,535 | 1,543 | 49,400 | 1,543 |
| 2014-11-25 | 1,555 | 1,585 | 1,550 | 1,574 | 8,300 | 1,574 |
| 2014-11-21 | 1,554 | 1,580 | 1,554 | 1,571 | 7,300 | 1,571 |
| 2014-11-20 | 1,573 | 1,596 | 1,573 | 1,580 | 4,500 | 1,580 |
| 2014-11-19 | 1,577 | 1,577 | 1,540 | 1,542 | 4,500 | 1,542 |
| 2014-11-18 | 1,507 | 1,590 | 1,507 | 1,587 | 13,400 | 1,587 |
| 2014-11-17 | 1,541 | 1,541 | 1,515 | 1,517 | 1,900 | 1,517 |
| 2014-11-14 | 1,567 | 1,568 | 1,550 | 1,553 | 8,700 | 1,553 |
| 2014-11-13 | 1,518 | 1,559 | 1,511 | 1,531 | 4,600 | 1,531 |
| 2014-11-12 | 1,550 | 1,558 | 1,515 | 1,518 | 12,700 | 1,518 |
| 2014-11-11 | 1,530 | 1,540 | 1,519 | 1,538 | 10,800 | 1,538 |
| 2014-11-10 | 1,522 | 1,529 | 1,512 | 1,512 | 5,500 | 1,512 |
| 2014-11-07 | 1,520 | 1,534 | 1,519 | 1,522 | 4,900 | 1,522 |
| 2014-11-06 | 1,481 | 1,532 | 1,481 | 1,509 | 6,500 | 1,509 |
| 2014-11-05 | 1,524 | 1,528 | 1,470 | 1,470 | 8,000 | 1,470 |
| 2014-11-04 | 1,505 | 1,530 | 1,494 | 1,514 | 11,900 | 1,514 |
| 2014-10-31 | 1,425 | 1,479 | 1,421 | 1,461 | 18,000 | 1,461 |
| 2014-10-30 | 1,432 | 1,442 | 1,418 | 1,422 | 42,100 | 1,422 |
| 2014-10-29 | 1,421 | 1,426 | 1,414 | 1,417 | 8,100 | 1,417 |
| 2014-10-28 | 1,420 | 1,425 | 1,419 | 1,419 | 2,400 | 1,419 |
| 2014-10-27 | 1,439 | 1,439 | 1,420 | 1,425 | 16,300 | 1,425 |
| 2014-10-24 | 1,426 | 1,440 | 1,416 | 1,419 | 9,400 | 1,419 |
| 2014-10-23 | 1,438 | 1,438 | 1,417 | 1,417 | 1,500 | 1,417 |
| 2014-10-22 | 1,420 | 1,445 | 1,420 | 1,441 | 4,200 | 1,441 |
| 2014-10-21 | 1,429 | 1,439 | 1,401 | 1,402 | 5,000 | 1,402 |
| 2014-10-20 | 1,391 | 1,443 | 1,391 | 1,429 | 3,700 | 1,429 |
| 2014-10-17 | 1,421 | 1,472 | 1,376 | 1,388 | 9,100 | 1,388 |
| 2014-10-16 | 1,450 | 1,460 | 1,419 | 1,421 | 9,100 | 1,421 |
| 2014-10-15 | 1,483 | 1,506 | 1,460 | 1,467 | 5,900 | 1,467 |
| 2014-10-14 | 1,461 | 1,532 | 1,451 | 1,483 | 9,500 | 1,483 |
| 2014-10-10 | 1,553 | 1,553 | 1,504 | 1,507 | 17,700 | 1,507 |
| 2014-10-09 | 1,574 | 1,574 | 1,515 | 1,523 | 8,500 | 1,523 |
| 2014-10-08 | 1,559 | 1,586 | 1,538 | 1,555 | 6,400 | 1,555 |
| 2014-10-07 | 1,599 | 1,599 | 1,564 | 1,565 | 11,700 | 1,565 |
| 2014-10-06 | 1,551 | 1,590 | 1,551 | 1,589 | 6,100 | 1,589 |
| 2014-10-03 | 1,506 | 1,535 | 1,506 | 1,528 | 6,000 | 1,528 |
| 2014-10-02 | 1,566 | 1,614 | 1,506 | 1,514 | 11,300 | 1,514 |
| 2014-10-01 | 1,592 | 1,613 | 1,590 | 1,600 | 4,300 | 1,600 |
| 2014-09-30 | 1,602 | 1,606 | 1,598 | 1,603 | 6,500 | 1,603 |
| 2014-09-29 | 1,600 | 1,618 | 1,580 | 1,602 | 8,900 | 1,602 |
| 2014-09-26 | 1,552 | 1,605 | 1,552 | 1,592 | 5,500 | 1,592 |
| 2014-09-25 | 1,585 | 1,610 | 1,571 | 1,610 | 20,600 | 1,610 |
| 2014-09-24 | 1,590 | 1,600 | 1,551 | 1,585 | 7,500 | 1,585 |
| 2014-09-22 | 1,562 | 1,578 | 1,522 | 1,550 | 7,400 | 1,550 |
| 2014-09-19 | 1,578 | 1,585 | 1,568 | 1,585 | 8,300 | 1,585 |
| 2014-09-18 | 1,539 | 1,580 | 1,539 | 1,578 | 11,300 | 1,578 |
| 2014-09-17 | 1,528 | 1,575 | 1,507 | 1,539 | 12,800 | 1,539 |
| 2014-09-16 | 1,521 | 1,540 | 1,485 | 1,537 | 11,200 | 1,537 |
| 2014-09-12 | 1,547 | 1,547 | 1,511 | 1,511 | 27,200 | 1,511 |
| 2014-09-11 | 1,578 | 1,578 | 1,550 | 1,575 | 11,700 | 1,575 |
| 2014-09-10 | 1,575 | 1,578 | 1,531 | 1,570 | 9,000 | 1,570 |
| 2014-09-09 | 1,568 | 1,576 | 1,550 | 1,572 | 7,500 | 1,572 |
| 2014-09-08 | 1,575 | 1,580 | 1,540 | 1,568 | 10,700 | 1,568 |
| 2014-09-05 | 1,570 | 1,578 | 1,570 | 1,575 | 6,300 | 1,575 |
| 2014-09-04 | 1,551 | 1,579 | 1,551 | 1,570 | 7,500 | 1,570 |
| 2014-09-03 | 1,564 | 1,577 | 1,542 | 1,577 | 7,300 | 1,577 |
| 2014-09-02 | 1,542 | 1,564 | 1,542 | 1,564 | 6,300 | 1,564 |
| 2014-09-01 | 1,533 | 1,550 | 1,533 | 1,547 | 6,500 | 1,547 |
| 2014-08-29 | 1,521 | 1,549 | 1,521 | 1,533 | 5,700 | 1,533 |
| 2014-08-28 | 1,505 | 1,546 | 1,498 | 1,535 | 9,200 | 1,535 |
| 2014-08-27 | 1,486 | 1,500 | 1,486 | 1,495 | 3,500 | 1,495 |
| 2014-08-26 | 1,483 | 1,508 | 1,483 | 1,498 | 3,300 | 1,498 |
| 2014-08-25 | 1,482 | 1,497 | 1,482 | 1,488 | 3,900 | 1,488 |
| 2014-08-22 | 1,489 | 1,494 | 1,480 | 1,482 | 6,200 | 1,482 |
| 2014-08-21 | 1,480 | 1,497 | 1,477 | 1,489 | 6,000 | 1,489 |
| 2014-08-20 | 1,480 | 1,504 | 1,478 | 1,480 | 9,900 | 1,480 |
| 2014-08-19 | 1,459 | 1,480 | 1,459 | 1,468 | 3,900 | 1,468 |
| 2014-08-18 | 1,451 | 1,467 | 1,440 | 1,459 | 5,100 | 1,459 |
| 2014-08-15 | 1,462 | 1,470 | 1,451 | 1,465 | 6,200 | 1,465 |
| 2014-08-14 | 1,450 | 1,480 | 1,432 | 1,455 | 5,200 | 1,455 |
| 2014-08-13 | 1,450 | 1,475 | 1,443 | 1,460 | 4,600 | 1,460 |
| 2014-08-12 | 1,478 | 1,478 | 1,437 | 1,459 | 12,600 | 1,459 |
| 2014-08-11 | 1,466 | 1,495 | 1,460 | 1,465 | 9,800 | 1,465 |
| 2014-08-08 | 1,466 | 1,470 | 1,450 | 1,452 | 5,600 | 1,452 |
| 2014-08-07 | 1,457 | 1,503 | 1,447 | 1,482 | 11,800 | 1,482 |
| 2014-08-06 | 1,451 | 1,469 | 1,449 | 1,451 | 7,100 | 1,451 |
| 2014-08-05 | 1,448 | 1,484 | 1,448 | 1,464 | 9,100 | 1,464 |
| 2014-08-04 | 1,470 | 1,481 | 1,447 | 1,448 | 8,000 | 1,448 |
| 2014-08-01 | 1,490 | 1,500 | 1,463 | 1,464 | 9,400 | 1,464 |
| 2014-07-31 | 1,539 | 1,539 | 1,513 | 1,530 | 11,200 | 1,530 |
| 2014-07-30 | 1,541 | 1,544 | 1,526 | 1,533 | 11,700 | 1,533 |
| 2014-07-29 | 1,530 | 1,543 | 1,530 | 1,536 | 4,100 | 1,536 |
| 2014-07-28 | 1,530 | 1,537 | 1,522 | 1,530 | 6,100 | 1,530 |
| 2014-07-25 | 1,534 | 1,549 | 1,531 | 1,540 | 4,300 | 1,540 |
| 2014-07-24 | 1,551 | 1,551 | 1,530 | 1,542 | 8,000 | 1,542 |
| 2014-07-23 | 1,528 | 1,556 | 1,526 | 1,553 | 9,900 | 1,553 |
| 2014-07-22 | 1,533 | 1,560 | 1,526 | 1,528 | 16,300 | 1,528 |
| 2014-07-18 | 1,522 | 1,562 | 1,518 | 1,536 | 12,500 | 1,536 |
| 2014-07-17 | 1,560 | 1,569 | 1,533 | 1,562 | 5,100 | 1,562 |
| 2014-07-16 | 1,568 | 1,570 | 1,539 | 1,563 | 7,500 | 1,563 |
| 2014-07-15 | 1,557 | 1,573 | 1,538 | 1,540 | 6,000 | 1,540 |
| 2014-07-14 | 1,520 | 1,552 | 1,479 | 1,552 | 9,300 | 1,552 |
| 2014-07-11 | 1,547 | 1,560 | 1,525 | 1,547 | 31,800 | 1,547 |
| 2014-07-10 | 1,581 | 1,593 | 1,565 | 1,587 | 14,100 | 1,587 |
| 2014-07-09 | 1,580 | 1,611 | 1,573 | 1,583 | 7,700 | 1,583 |
| 2014-07-08 | 1,600 | 1,603 | 1,580 | 1,584 | 7,500 | 1,584 |
| 2014-07-07 | 1,600 | 1,601 | 1,560 | 1,595 | 16,100 | 1,595 |
| 2014-07-04 | 1,600 | 1,614 | 1,593 | 1,608 | 18,700 | 1,608 |
| 2014-07-03 | 1,592 | 1,597 | 1,574 | 1,588 | 7,300 | 1,588 |
| 2014-07-02 | 1,570 | 1,585 | 1,563 | 1,581 | 7,000 | 1,581 |
| 2014-07-01 | 1,567 | 1,596 | 1,557 | 1,571 | 11,400 | 1,571 |
| 2014-06-30 | 1,550 | 1,570 | 1,547 | 1,557 | 8,200 | 1,557 |
| 2014-06-27 | 1,550 | 1,563 | 1,520 | 1,557 | 13,800 | 1,557 |
| 2014-06-26 | 1,569 | 1,569 | 1,529 | 1,540 | 21,700 | 1,540 |
| 2014-06-25 | 1,550 | 1,564 | 1,542 | 1,550 | 17,000 | 1,550 |
| 2014-06-24 | 1,530 | 1,557 | 1,530 | 1,556 | 13,700 | 1,556 |
| 2014-06-23 | 1,550 | 1,553 | 1,534 | 1,540 | 11,200 | 1,540 |
| 2014-06-20 | 1,571 | 1,573 | 1,546 | 1,550 | 17,700 | 1,550 |
| 2014-06-19 | 1,574 | 1,574 | 1,545 | 1,556 | 28,700 | 1,556 |
| 2014-06-18 | 1,520 | 1,545 | 1,517 | 1,545 | 15,400 | 1,545 |
| 2014-06-17 | 1,531 | 1,541 | 1,508 | 1,520 | 10,000 | 1,520 |
| 2014-06-16 | 1,547 | 1,547 | 1,515 | 1,516 | 7,400 | 1,516 |
| 2014-06-13 | 1,498 | 1,530 | 1,498 | 1,523 | 14,200 | 1,523 |
| 2014-06-12 | 1,502 | 1,507 | 1,497 | 1,499 | 17,500 | 1,499 |
| 2014-06-11 | 1,465 | 1,512 | 1,465 | 1,504 | 16,600 | 1,504 |
| 2014-06-10 | 1,461 | 1,494 | 1,457 | 1,463 | 12,600 | 1,463 |
| 2014-06-09 | 1,485 | 1,485 | 1,455 | 1,461 | 11,600 | 1,461 |
| 2014-06-06 | 1,461 | 1,476 | 1,446 | 1,455 | 13,900 | 1,455 |
| 2014-06-05 | 1,445 | 1,458 | 1,424 | 1,456 | 12,400 | 1,456 |
| 2014-06-04 | 1,435 | 1,440 | 1,415 | 1,436 | 10,100 | 1,436 |
| 2014-06-03 | 1,431 | 1,444 | 1,415 | 1,426 | 17,400 | 1,426 |
| 2014-06-02 | 1,412 | 1,447 | 1,393 | 1,436 | 29,300 | 1,436 |
| 2014-05-30 | 1,405 | 1,443 | 1,392 | 1,411 | 97,900 | 1,411 |
| 2014-05-29 | 1,379 | 1,400 | 1,379 | 1,385 | 18,900 | 1,385 |
| 2014-05-28 | 1,400 | 1,410 | 1,390 | 1,397 | 26,300 | 1,397 |
| 2014-05-27 | 1,450 | 1,450 | 1,423 | 1,424 | 4,300 | 1,424 |
| 2014-05-26 | 1,408 | 1,443 | 1,408 | 1,435 | 3,100 | 1,435 |
| 2014-05-23 | 1,439 | 1,443 | 1,404 | 1,414 | 10,300 | 1,414 |
| 2014-05-22 | 1,328 | 1,409 | 1,328 | 1,409 | 11,400 | 1,409 |
| 2014-05-21 | 1,356 | 1,397 | 1,317 | 1,328 | 11,100 | 1,328 |
| 2014-05-20 | 1,400 | 1,404 | 1,362 | 1,373 | 16,300 | 1,373 |
| 2014-05-19 | 1,418 | 1,418 | 1,405 | 1,411 | 4,500 | 1,411 |
| 2014-05-16 | 1,409 | 1,422 | 1,381 | 1,390 | 16,500 | 1,390 |
| 2014-05-15 | 1,460 | 1,460 | 1,403 | 1,412 | 20,500 | 1,412 |
| 2014-05-14 | 1,470 | 1,494 | 1,450 | 1,478 | 5,400 | 1,478 |
| 2014-05-13 | 1,470 | 1,493 | 1,464 | 1,479 | 5,600 | 1,479 |
| 2014-05-12 | 1,498 | 1,498 | 1,472 | 1,475 | 13,200 | 1,475 |
| 2014-05-09 | 1,471 | 1,490 | 1,471 | 1,483 | 10,500 | 1,483 |
| 2014-05-08 | 1,506 | 1,509 | 1,450 | 1,453 | 10,500 | 1,453 |
| 2014-05-07 | 1,498 | 1,498 | 1,470 | 1,480 | 7,900 | 1,480 |
| 2014-05-02 | 1,500 | 1,508 | 1,496 | 1,508 | 1,600 | 1,508 |
| 2014-05-01 | 1,510 | 1,510 | 1,452 | 1,507 | 6,800 | 1,507 |
| 2014-04-30 | 1,485 | 1,515 | 1,473 | 1,491 | 9,200 | 1,491 |
| 2014-04-28 | 1,489 | 1,523 | 1,458 | 1,463 | 8,800 | 1,463 |
| 2014-04-25 | 1,495 | 1,510 | 1,489 | 1,489 | 9,400 | 1,489 |
| 2014-04-24 | 1,494 | 1,506 | 1,492 | 1,504 | 5,000 | 1,504 |
| 2014-04-23 | 1,486 | 1,503 | 1,478 | 1,494 | 8,600 | 1,494 |
| 2014-04-22 | 1,478 | 1,491 | 1,461 | 1,473 | 7,500 | 1,473 |
| 2014-04-21 | 1,522 | 1,522 | 1,479 | 1,489 | 1,900 | 1,489 |
| 2014-04-18 | 1,513 | 1,513 | 1,484 | 1,496 | 5,600 | 1,496 |
| 2014-04-17 | 1,518 | 1,518 | 1,486 | 1,501 | 8,700 | 1,501 |
| 2014-04-16 | 1,517 | 1,517 | 1,488 | 1,504 | 16,200 | 1,504 |
| 2014-04-15 | 1,532 | 1,536 | 1,450 | 1,497 | 14,400 | 1,497 |
| 2014-04-14 | 1,498 | 1,532 | 1,498 | 1,514 | 12,800 | 1,514 |
| 2014-04-11 | 1,513 | 1,523 | 1,496 | 1,502 | 32,200 | 1,502 |
| 2014-04-10 | 1,514 | 1,525 | 1,495 | 1,513 | 14,100 | 1,513 |
| 2014-04-09 | 1,524 | 1,524 | 1,500 | 1,501 | 19,800 | 1,501 |
| 2014-04-08 | 1,504 | 1,525 | 1,496 | 1,508 | 9,200 | 1,508 |
| 2014-04-07 | 1,546 | 1,579 | 1,518 | 1,527 | 9,900 | 1,527 |
| 2014-04-04 | 1,566 | 1,598 | 1,558 | 1,558 | 8,800 | 1,558 |
| 2014-04-03 | 1,573 | 1,601 | 1,573 | 1,583 | 18,800 | 1,583 |
| 2014-04-02 | 1,572 | 1,609 | 1,557 | 1,559 | 22,800 | 1,559 |
| 2014-04-01 | 1,552 | 1,592 | 1,507 | 1,583 | 19,600 | 1,583 |
| 2014-03-31 | 1,527 | 1,549 | 1,506 | 1,547 | 20,800 | 1,547 |
| 2014-03-28 | 1,452 | 1,510 | 1,452 | 1,503 | 27,800 | 1,503 |
| 2014-03-27 | 1,476 | 1,495 | 1,440 | 1,472 | 16,000 | 1,472 |
| 2014-03-26 | 1,460 | 1,496 | 1,450 | 1,466 | 22,100 | 1,466 |
| 2014-03-25 | 1,485 | 1,495 | 1,456 | 1,469 | 16,000 | 1,469 |
| 2014-03-24 | 1,450 | 1,495 | 1,425 | 1,455 | 31,800 | 1,455 |
| 2014-03-20 | 1,430 | 1,453 | 1,410 | 1,418 | 6,000 | 1,418 |
| 2014-03-19 | 1,447 | 1,479 | 1,447 | 1,450 | 4,700 | 1,450 |
| 2014-03-18 | 1,445 | 1,479 | 1,440 | 1,466 | 6,800 | 1,466 |
| 2014-03-17 | 1,425 | 1,462 | 1,402 | 1,406 | 9,700 | 1,406 |
| 2014-03-14 | 1,463 | 1,474 | 1,428 | 1,444 | 27,600 | 1,444 |
| 2014-03-13 | 1,439 | 1,466 | 1,439 | 1,463 | 4,700 | 1,463 |
| 2014-03-12 | 1,456 | 1,462 | 1,438 | 1,439 | 11,800 | 1,439 |
| 2014-03-11 | 1,444 | 1,466 | 1,438 | 1,464 | 20,100 | 1,464 |
| 2014-03-10 | 1,429 | 1,452 | 1,420 | 1,444 | 11,200 | 1,444 |
| 2014-03-07 | 1,440 | 1,440 | 1,400 | 1,420 | 6,500 | 1,420 |
| 2014-03-06 | 1,392 | 1,439 | 1,385 | 1,423 | 23,300 | 1,423 |
| 2014-03-05 | 1,391 | 1,400 | 1,390 | 1,392 | 4,600 | 1,392 |
| 2014-03-04 | 1,370 | 1,391 | 1,369 | 1,388 | 5,100 | 1,388 |
| 2014-03-03 | 1,361 | 1,381 | 1,349 | 1,381 | 3,200 | 1,381 |
| 2014-02-28 | 1,396 | 1,396 | 1,365 | 1,391 | 5,600 | 1,391 |
| 2014-02-27 | 1,390 | 1,400 | 1,379 | 1,396 | 6,200 | 1,396 |
| 2014-02-26 | 1,368 | 1,409 | 1,367 | 1,403 | 6,500 | 1,403 |
| 2014-02-25 | 1,397 | 1,409 | 1,383 | 1,398 | 3,700 | 1,398 |
| 2014-02-24 | 1,389 | 1,420 | 1,368 | 1,397 | 10,500 | 1,397 |
| 2014-02-21 | 1,390 | 1,390 | 1,362 | 1,389 | 6,800 | 1,389 |
| 2014-02-20 | 1,360 | 1,383 | 1,340 | 1,375 | 8,600 | 1,375 |
| 2014-02-19 | 1,390 | 1,390 | 1,320 | 1,384 | 6,500 | 1,384 |
| 2014-02-18 | 1,363 | 1,400 | 1,359 | 1,389 | 16,500 | 1,389 |
| 2014-02-17 | 1,353 | 1,387 | 1,329 | 1,384 | 8,400 | 1,384 |
| 2014-02-14 | 1,380 | 1,384 | 1,301 | 1,353 | 12,000 | 1,353 |
| 2014-02-13 | 1,390 | 1,393 | 1,360 | 1,367 | 11,900 | 1,367 |
| 2014-02-12 | 1,396 | 1,396 | 1,365 | 1,381 | 21,900 | 1,381 |
| 2014-02-10 | 1,372 | 1,381 | 1,343 | 1,366 | 12,700 | 1,366 |
| 2014-02-07 | 1,304 | 1,364 | 1,292 | 1,357 | 9,500 | 1,357 |
| 2014-02-06 | 1,296 | 1,310 | 1,280 | 1,288 | 12,700 | 1,288 |
| 2014-02-05 | 1,250 | 1,310 | 1,250 | 1,296 | 20,300 | 1,296 |
| 2014-02-04 | 1,215 | 1,266 | 1,215 | 1,220 | 23,800 | 1,220 |
| 2014-02-03 | 1,329 | 1,330 | 1,296 | 1,306 | 12,700 | 1,306 |
| 2014-01-31 | 1,349 | 1,351 | 1,311 | 1,344 | 15,400 | 1,344 |
| 2014-01-30 | 1,340 | 1,341 | 1,305 | 1,325 | 22,000 | 1,325 |
| 2014-01-29 | 1,340 | 1,375 | 1,340 | 1,375 | 13,700 | 1,375 |
| 2014-01-28 | 1,350 | 1,370 | 1,326 | 1,330 | 12,500 | 1,330 |
| 2014-01-27 | 1,346 | 1,389 | 1,340 | 1,345 | 16,400 | 1,345 |
| 2014-01-24 | 1,401 | 1,406 | 1,379 | 1,398 | 13,700 | 1,398 |
| 2014-01-23 | 1,425 | 1,439 | 1,422 | 1,426 | 8,000 | 1,426 |
| 2014-01-22 | 1,430 | 1,460 | 1,420 | 1,423 | 7,700 | 1,423 |
| 2014-01-21 | 1,414 | 1,430 | 1,408 | 1,419 | 37,400 | 1,419 |
| 2014-01-20 | 1,422 | 1,435 | 1,410 | 1,414 | 10,500 | 1,414 |
| 2014-01-17 | 1,422 | 1,430 | 1,415 | 1,422 | 11,000 | 1,422 |
| 2014-01-16 | 1,450 | 1,478 | 1,431 | 1,433 | 9,400 | 1,433 |
| 2014-01-15 | 1,460 | 1,479 | 1,454 | 1,458 | 11,200 | 1,458 |
| 2014-01-14 | 1,440 | 1,472 | 1,430 | 1,433 | 12,300 | 1,433 |
| 2014-01-10 | 1,477 | 1,488 | 1,426 | 1,474 | 17,900 | 1,474 |
| 2014-01-09 | 1,494 | 1,506 | 1,485 | 1,500 | 20,500 | 1,500 |
| 2014-01-08 | 1,452 | 1,494 | 1,452 | 1,492 | 10,300 | 1,492 |
| 2014-01-07 | 1,467 | 1,484 | 1,460 | 1,460 | 8,100 | 1,460 |
| 2014-01-06 | 1,490 | 1,495 | 1,473 | 1,483 | 10,200 | 1,483 |
分割・併合履歴 ： [2012-03-28]1株→1.2株 [2001-01-26]1株→1.2株 [2000-01-26]1株→1.1株
