4746 (株)東計電算 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 | 1,742 | 1,754 | 1,720 | 1,751 | 24,100 | 875.50 |
| 2014-12-29 | 1,751 | 1,762 | 1,733 | 1,744 | 39,400 | 872 |
| 2014-12-26 | 1,758 | 1,788 | 1,738 | 1,770 | 85,100 | 885 |
| 2014-12-25 | 1,819 | 1,824 | 1,810 | 1,818 | 62,200 | 909 |
| 2014-12-24 | 1,813 | 1,824 | 1,810 | 1,819 | 35,800 | 909.50 |
| 2014-12-22 | 1,802 | 1,811 | 1,793 | 1,809 | 36,500 | 904.50 |
| 2014-12-19 | 1,800 | 1,800 | 1,785 | 1,790 | 37,900 | 895 |
| 2014-12-18 | 1,798 | 1,800 | 1,790 | 1,795 | 16,300 | 897.50 |
| 2014-12-17 | 1,770 | 1,799 | 1,770 | 1,785 | 15,500 | 892.50 |
| 2014-12-16 | 1,783 | 1,786 | 1,770 | 1,772 | 27,300 | 886 |
| 2014-12-15 | 1,793 | 1,814 | 1,793 | 1,810 | 21,600 | 905 |
| 2014-12-12 | 1,772 | 1,799 | 1,772 | 1,788 | 19,900 | 894 |
| 2014-12-11 | 1,761 | 1,788 | 1,751 | 1,785 | 18,700 | 892.50 |
| 2014-12-10 | 1,765 | 1,790 | 1,762 | 1,789 | 19,600 | 894.50 |
| 2014-12-09 | 1,788 | 1,795 | 1,775 | 1,781 | 25,900 | 890.50 |
| 2014-12-08 | 1,784 | 1,817 | 1,782 | 1,798 | 30,500 | 899 |
| 2014-12-05 | 1,826 | 1,827 | 1,762 | 1,790 | 39,300 | 895 |
| 2014-12-04 | 1,835 | 1,850 | 1,825 | 1,827 | 22,800 | 913.50 |
| 2014-12-03 | 1,815 | 1,830 | 1,802 | 1,825 | 44,900 | 912.50 |
| 2014-12-02 | 1,785 | 1,807 | 1,780 | 1,800 | 16,800 | 900 |
| 2014-12-01 | 1,756 | 1,807 | 1,756 | 1,787 | 36,600 | 893.50 |
| 2014-11-28 | 1,742 | 1,762 | 1,742 | 1,754 | 23,100 | 877 |
| 2014-11-27 | 1,730 | 1,745 | 1,725 | 1,739 | 16,200 | 869.50 |
| 2014-11-26 | 1,703 | 1,728 | 1,703 | 1,725 | 22,900 | 862.50 |
| 2014-11-25 | 1,661 | 1,697 | 1,661 | 1,697 | 24,100 | 848.50 |
| 2014-11-21 | 1,660 | 1,663 | 1,650 | 1,660 | 10,200 | 830 |
| 2014-11-20 | 1,646 | 1,661 | 1,645 | 1,653 | 22,000 | 826.50 |
| 2014-11-19 | 1,638 | 1,648 | 1,638 | 1,645 | 9,200 | 822.50 |
| 2014-11-18 | 1,635 | 1,640 | 1,632 | 1,639 | 18,800 | 819.50 |
| 2014-11-17 | 1,644 | 1,644 | 1,632 | 1,635 | 9,800 | 817.50 |
| 2014-11-14 | 1,648 | 1,648 | 1,642 | 1,645 | 8,700 | 822.50 |
| 2014-11-13 | 1,641 | 1,645 | 1,641 | 1,645 | 5,600 | 822.50 |
| 2014-11-12 | 1,643 | 1,648 | 1,641 | 1,641 | 12,400 | 820.50 |
| 2014-11-11 | 1,645 | 1,645 | 1,637 | 1,643 | 19,400 | 821.50 |
| 2014-11-10 | 1,606 | 1,606 | 1,601 | 1,605 | 11,800 | 802.50 |
| 2014-11-07 | 1,617 | 1,628 | 1,605 | 1,618 | 7,400 | 809 |
| 2014-11-06 | 1,628 | 1,628 | 1,611 | 1,617 | 6,200 | 808.50 |
| 2014-11-05 | 1,620 | 1,628 | 1,614 | 1,628 | 6,500 | 814 |
| 2014-11-04 | 1,628 | 1,635 | 1,610 | 1,616 | 16,200 | 808 |
| 2014-10-31 | 1,605 | 1,619 | 1,600 | 1,618 | 10,800 | 809 |
| 2014-10-30 | 1,582 | 1,607 | 1,582 | 1,603 | 8,500 | 801.50 |
| 2014-10-29 | 1,581 | 1,598 | 1,569 | 1,598 | 9,100 | 799 |
| 2014-10-28 | 1,577 | 1,583 | 1,573 | 1,581 | 3,300 | 790.50 |
| 2014-10-27 | 1,572 | 1,582 | 1,572 | 1,577 | 3,500 | 788.50 |
| 2014-10-24 | 1,570 | 1,580 | 1,570 | 1,574 | 4,400 | 787 |
| 2014-10-23 | 1,574 | 1,587 | 1,568 | 1,568 | 3,200 | 784 |
| 2014-10-22 | 1,576 | 1,581 | 1,575 | 1,578 | 3,600 | 789 |
| 2014-10-21 | 1,580 | 1,589 | 1,571 | 1,576 | 6,100 | 788 |
| 2014-10-20 | 1,561 | 1,585 | 1,503 | 1,585 | 13,900 | 792.50 |
| 2014-10-17 | 1,561 | 1,580 | 1,551 | 1,556 | 14,600 | 778 |
| 2014-10-16 | 1,550 | 1,576 | 1,543 | 1,568 | 5,300 | 784 |
| 2014-10-15 | 1,574 | 1,574 | 1,560 | 1,574 | 8,900 | 787 |
| 2014-10-14 | 1,550 | 1,578 | 1,545 | 1,574 | 10,100 | 787 |
| 2014-10-10 | 1,583 | 1,590 | 1,578 | 1,579 | 6,900 | 789.50 |
| 2014-10-09 | 1,595 | 1,600 | 1,592 | 1,592 | 5,900 | 796 |
| 2014-10-08 | 1,595 | 1,600 | 1,586 | 1,595 | 9,400 | 797.50 |
| 2014-10-07 | 1,591 | 1,600 | 1,588 | 1,599 | 9,900 | 799.50 |
| 2014-10-06 | 1,584 | 1,595 | 1,580 | 1,591 | 12,600 | 795.50 |
| 2014-10-03 | 1,581 | 1,583 | 1,578 | 1,583 | 4,300 | 791.50 |
| 2014-10-02 | 1,586 | 1,589 | 1,581 | 1,583 | 10,200 | 791.50 |
| 2014-10-01 | 1,588 | 1,596 | 1,588 | 1,592 | 13,700 | 796 |
| 2014-09-30 | 1,590 | 1,590 | 1,586 | 1,588 | 9,400 | 794 |
| 2014-09-29 | 1,590 | 1,590 | 1,588 | 1,590 | 12,400 | 795 |
| 2014-09-26 | 1,590 | 1,590 | 1,585 | 1,590 | 12,000 | 795 |
| 2014-09-25 | 1,590 | 1,595 | 1,586 | 1,595 | 8,400 | 797.50 |
| 2014-09-24 | 1,586 | 1,590 | 1,586 | 1,590 | 6,700 | 795 |
| 2014-09-22 | 1,594 | 1,594 | 1,583 | 1,590 | 6,200 | 795 |
| 2014-09-19 | 1,597 | 1,597 | 1,547 | 1,594 | 9,300 | 797 |
| 2014-09-18 | 1,586 | 1,598 | 1,586 | 1,594 | 3,800 | 797 |
| 2014-09-17 | 1,597 | 1,598 | 1,586 | 1,592 | 8,000 | 796 |
| 2014-09-16 | 1,590 | 1,599 | 1,588 | 1,599 | 7,900 | 799.50 |
| 2014-09-12 | 1,581 | 1,586 | 1,560 | 1,583 | 11,100 | 791.50 |
| 2014-09-11 | 1,569 | 1,580 | 1,565 | 1,574 | 7,100 | 787 |
| 2014-09-10 | 1,575 | 1,577 | 1,568 | 1,576 | 3,900 | 788 |
| 2014-09-09 | 1,573 | 1,576 | 1,570 | 1,576 | 7,100 | 788 |
| 2014-09-08 | 1,564 | 1,570 | 1,561 | 1,570 | 4,800 | 785 |
| 2014-09-05 | 1,556 | 1,556 | 1,550 | 1,554 | 4,800 | 777 |
| 2014-09-04 | 1,547 | 1,558 | 1,542 | 1,546 | 4,200 | 773 |
| 2014-09-03 | 1,548 | 1,553 | 1,542 | 1,547 | 6,300 | 773.50 |
| 2014-09-02 | 1,565 | 1,567 | 1,541 | 1,564 | 6,700 | 782 |
| 2014-09-01 | 1,560 | 1,564 | 1,551 | 1,561 | 6,200 | 780.50 |
| 2014-08-29 | 1,526 | 1,545 | 1,526 | 1,545 | 6,400 | 772.50 |
| 2014-08-28 | 1,516 | 1,529 | 1,516 | 1,525 | 7,900 | 762.50 |
| 2014-08-27 | 1,503 | 1,516 | 1,503 | 1,514 | 6,100 | 757 |
| 2014-08-26 | 1,500 | 1,501 | 1,494 | 1,499 | 4,100 | 749.50 |
| 2014-08-25 | 1,498 | 1,499 | 1,492 | 1,493 | 14,500 | 746.50 |
| 2014-08-22 | 1,479 | 1,479 | 1,472 | 1,479 | 4,100 | 739.50 |
| 2014-08-21 | 1,475 | 1,478 | 1,467 | 1,473 | 2,900 | 736.50 |
| 2014-08-20 | 1,476 | 1,476 | 1,459 | 1,473 | 2,700 | 736.50 |
| 2014-08-19 | 1,459 | 1,466 | 1,459 | 1,466 | 5,100 | 733 |
| 2014-08-18 | 1,456 | 1,458 | 1,456 | 1,458 | 2,600 | 729 |
| 2014-08-15 | 1,457 | 1,459 | 1,455 | 1,456 | 4,800 | 728 |
| 2014-08-14 | 1,450 | 1,456 | 1,425 | 1,456 | 2,700 | 728 |
| 2014-08-13 | 1,450 | 1,452 | 1,447 | 1,449 | 2,400 | 724.50 |
| 2014-08-12 | 1,438 | 1,455 | 1,438 | 1,450 | 5,800 | 725 |
| 2014-08-11 | 1,432 | 1,442 | 1,432 | 1,441 | 10,700 | 720.50 |
| 2014-08-08 | 1,408 | 1,410 | 1,406 | 1,406 | 2,800 | 703 |
| 2014-08-07 | 1,418 | 1,420 | 1,411 | 1,415 | 2,700 | 707.50 |
| 2014-08-06 | 1,420 | 1,422 | 1,417 | 1,418 | 3,500 | 709 |
| 2014-08-05 | 1,427 | 1,429 | 1,420 | 1,420 | 5,200 | 710 |
| 2014-08-04 | 1,420 | 1,428 | 1,420 | 1,427 | 3,800 | 713.50 |
| 2014-08-01 | 1,420 | 1,421 | 1,415 | 1,415 | 3,400 | 707.50 |
| 2014-07-31 | 1,426 | 1,429 | 1,418 | 1,420 | 4,000 | 710 |
| 2014-07-30 | 1,417 | 1,428 | 1,417 | 1,423 | 3,200 | 711.50 |
| 2014-07-29 | 1,412 | 1,415 | 1,412 | 1,415 | 1,400 | 707.50 |
| 2014-07-28 | 1,411 | 1,416 | 1,411 | 1,415 | 5,100 | 707.50 |
| 2014-07-25 | 1,407 | 1,413 | 1,407 | 1,411 | 2,400 | 705.50 |
| 2014-07-24 | 1,404 | 1,416 | 1,404 | 1,412 | 4,400 | 706 |
| 2014-07-23 | 1,417 | 1,417 | 1,403 | 1,403 | 3,900 | 701.50 |
| 2014-07-22 | 1,400 | 1,418 | 1,400 | 1,414 | 4,200 | 707 |
| 2014-07-18 | 1,403 | 1,417 | 1,402 | 1,404 | 6,300 | 702 |
| 2014-07-17 | 1,405 | 1,419 | 1,405 | 1,406 | 4,800 | 703 |
| 2014-07-16 | 1,413 | 1,417 | 1,405 | 1,408 | 9,300 | 704 |
| 2014-07-15 | 1,420 | 1,423 | 1,404 | 1,413 | 9,000 | 706.50 |
| 2014-07-14 | 1,411 | 1,425 | 1,411 | 1,419 | 2,500 | 709.50 |
| 2014-07-11 | 1,418 | 1,420 | 1,411 | 1,412 | 8,100 | 706 |
| 2014-07-10 | 1,420 | 1,450 | 1,420 | 1,421 | 4,600 | 710.50 |
| 2014-07-09 | 1,421 | 1,432 | 1,421 | 1,422 | 3,000 | 711 |
| 2014-07-08 | 1,424 | 1,433 | 1,422 | 1,423 | 3,500 | 711.50 |
| 2014-07-07 | 1,426 | 1,430 | 1,423 | 1,423 | 4,200 | 711.50 |
| 2014-07-04 | 1,421 | 1,438 | 1,421 | 1,424 | 7,500 | 712 |
| 2014-07-03 | 1,430 | 1,435 | 1,421 | 1,422 | 8,700 | 711 |
| 2014-07-02 | 1,438 | 1,439 | 1,430 | 1,430 | 4,500 | 715 |
| 2014-07-01 | 1,429 | 1,438 | 1,428 | 1,429 | 9,500 | 714.50 |
| 2014-06-30 | 1,418 | 1,434 | 1,417 | 1,430 | 2,000 | 715 |
| 2014-06-27 | 1,424 | 1,442 | 1,414 | 1,431 | 9,300 | 715.50 |
| 2014-06-26 | 1,422 | 1,435 | 1,413 | 1,435 | 3,500 | 717.50 |
| 2014-06-25 | 1,425 | 1,425 | 1,422 | 1,422 | 2,300 | 711 |
| 2014-06-24 | 1,420 | 1,425 | 1,420 | 1,425 | 1,800 | 712.50 |
| 2014-06-23 | 1,412 | 1,440 | 1,412 | 1,427 | 11,100 | 713.50 |
| 2014-06-20 | 1,444 | 1,444 | 1,420 | 1,438 | 3,900 | 719 |
| 2014-06-19 | 1,438 | 1,445 | 1,429 | 1,445 | 6,400 | 722.50 |
| 2014-06-18 | 1,430 | 1,440 | 1,428 | 1,437 | 3,200 | 718.50 |
| 2014-06-17 | 1,442 | 1,442 | 1,438 | 1,438 | 1,500 | 719 |
| 2014-06-16 | 1,445 | 1,447 | 1,435 | 1,442 | 1,600 | 721 |
| 2014-06-13 | 1,438 | 1,438 | 1,423 | 1,438 | 8,500 | 719 |
| 2014-06-12 | 1,416 | 1,421 | 1,406 | 1,421 | 3,200 | 710.50 |
| 2014-06-11 | 1,406 | 1,428 | 1,405 | 1,416 | 9,800 | 708 |
| 2014-06-10 | 1,400 | 1,404 | 1,400 | 1,404 | 1,300 | 702 |
| 2014-06-09 | 1,397 | 1,410 | 1,397 | 1,408 | 2,800 | 704 |
| 2014-06-06 | 1,400 | 1,400 | 1,395 | 1,397 | 2,100 | 698.50 |
| 2014-06-05 | 1,399 | 1,400 | 1,396 | 1,400 | 1,400 | 700 |
| 2014-06-04 | 1,399 | 1,399 | 1,395 | 1,399 | 1,700 | 699.50 |
| 2014-06-03 | 1,400 | 1,405 | 1,395 | 1,397 | 1,600 | 698.50 |
| 2014-06-02 | 1,398 | 1,399 | 1,388 | 1,398 | 3,500 | 699 |
| 2014-05-30 | 1,384 | 1,399 | 1,373 | 1,385 | 6,200 | 692.50 |
| 2014-05-29 | 1,370 | 1,375 | 1,368 | 1,375 | 2,000 | 687.50 |
| 2014-05-28 | 1,363 | 1,370 | 1,355 | 1,370 | 6,500 | 685 |
| 2014-05-27 | 1,365 | 1,365 | 1,354 | 1,363 | 2,200 | 681.50 |
| 2014-05-26 | 1,331 | 1,370 | 1,331 | 1,359 | 9,600 | 679.50 |
| 2014-05-23 | 1,330 | 1,335 | 1,329 | 1,331 | 4,900 | 665.50 |
| 2014-05-22 | 1,317 | 1,333 | 1,317 | 1,331 | 1,600 | 665.50 |
| 2014-05-21 | 1,310 | 1,333 | 1,310 | 1,327 | 3,100 | 663.50 |
| 2014-05-20 | 1,319 | 1,322 | 1,315 | 1,318 | 6,400 | 659 |
| 2014-05-19 | 1,320 | 1,327 | 1,320 | 1,320 | 2,800 | 660 |
| 2014-05-16 | 1,327 | 1,329 | 1,319 | 1,320 | 7,300 | 660 |
| 2014-05-15 | 1,328 | 1,335 | 1,327 | 1,334 | 4,700 | 667 |
| 2014-05-14 | 1,335 | 1,338 | 1,333 | 1,337 | 3,000 | 668.50 |
| 2014-05-13 | 1,332 | 1,339 | 1,332 | 1,334 | 2,100 | 667 |
| 2014-05-12 | 1,335 | 1,347 | 1,331 | 1,331 | 3,900 | 665.50 |
| 2014-05-09 | 1,329 | 1,336 | 1,328 | 1,335 | 5,200 | 667.50 |
| 2014-05-08 | 1,348 | 1,350 | 1,327 | 1,329 | 18,800 | 664.50 |
| 2014-05-07 | 1,377 | 1,377 | 1,355 | 1,367 | 8,700 | 683.50 |
| 2014-05-02 | 1,375 | 1,381 | 1,373 | 1,378 | 4,300 | 689 |
| 2014-05-01 | 1,380 | 1,392 | 1,376 | 1,378 | 4,700 | 689 |
| 2014-04-30 | 1,382 | 1,391 | 1,380 | 1,380 | 4,200 | 690 |
| 2014-04-28 | 1,385 | 1,394 | 1,377 | 1,390 | 5,600 | 695 |
| 2014-04-25 | 1,382 | 1,395 | 1,378 | 1,393 | 4,800 | 696.50 |
| 2014-04-24 | 1,384 | 1,398 | 1,384 | 1,390 | 3,500 | 695 |
| 2014-04-23 | 1,400 | 1,400 | 1,385 | 1,395 | 2,800 | 697.50 |
| 2014-04-22 | 1,401 | 1,403 | 1,399 | 1,401 | 2,300 | 700.50 |
| 2014-04-21 | 1,415 | 1,415 | 1,400 | 1,403 | 2,400 | 701.50 |
| 2014-04-18 | 1,418 | 1,418 | 1,401 | 1,408 | 1,700 | 704 |
| 2014-04-17 | 1,419 | 1,420 | 1,401 | 1,417 | 1,200 | 708.50 |
| 2014-04-16 | 1,395 | 1,411 | 1,392 | 1,411 | 3,900 | 705.50 |
| 2014-04-15 | 1,420 | 1,420 | 1,390 | 1,395 | 11,800 | 697.50 |
| 2014-04-14 | 1,373 | 1,403 | 1,373 | 1,374 | 2,900 | 687 |
| 2014-04-11 | 1,374 | 1,379 | 1,365 | 1,365 | 3,700 | 682.50 |
| 2014-04-10 | 1,381 | 1,388 | 1,381 | 1,381 | 2,400 | 690.50 |
| 2014-04-09 | 1,363 | 1,391 | 1,363 | 1,374 | 5,000 | 687 |
| 2014-04-08 | 1,392 | 1,394 | 1,380 | 1,380 | 2,700 | 690 |
| 2014-04-07 | 1,412 | 1,412 | 1,392 | 1,397 | 5,300 | 698.50 |
| 2014-04-04 | 1,417 | 1,418 | 1,412 | 1,416 | 4,500 | 708 |
| 2014-04-03 | 1,401 | 1,410 | 1,400 | 1,404 | 5,400 | 702 |
| 2014-04-02 | 1,417 | 1,418 | 1,403 | 1,403 | 4,800 | 701.50 |
| 2014-04-01 | 1,408 | 1,418 | 1,399 | 1,403 | 6,100 | 701.50 |
| 2014-03-31 | 1,377 | 1,400 | 1,375 | 1,396 | 9,100 | 698 |
| 2014-03-28 | 1,356 | 1,379 | 1,356 | 1,369 | 3,500 | 684.50 |
| 2014-03-27 | 1,354 | 1,369 | 1,354 | 1,356 | 5,300 | 678 |
| 2014-03-26 | 1,358 | 1,358 | 1,345 | 1,354 | 5,500 | 677 |
| 2014-03-25 | 1,333 | 1,344 | 1,326 | 1,337 | 24,100 | 668.50 |
| 2014-03-24 | 1,326 | 1,364 | 1,326 | 1,332 | 14,700 | 666 |
| 2014-03-20 | 1,390 | 1,390 | 1,337 | 1,339 | 6,400 | 669.50 |
| 2014-03-19 | 1,389 | 1,404 | 1,362 | 1,368 | 8,900 | 684 |
| 2014-03-18 | 1,380 | 1,400 | 1,380 | 1,384 | 2,500 | 692 |
| 2014-03-17 | 1,408 | 1,411 | 1,376 | 1,378 | 5,800 | 689 |
| 2014-03-14 | 1,424 | 1,424 | 1,403 | 1,403 | 11,800 | 701.50 |
| 2014-03-13 | 1,439 | 1,439 | 1,420 | 1,429 | 2,900 | 714.50 |
| 2014-03-12 | 1,444 | 1,444 | 1,426 | 1,430 | 3,600 | 715 |
| 2014-03-11 | 1,446 | 1,446 | 1,433 | 1,444 | 2,900 | 722 |
| 2014-03-10 | 1,452 | 1,452 | 1,432 | 1,432 | 5,800 | 716 |
| 2014-03-07 | 1,451 | 1,453 | 1,432 | 1,439 | 5,100 | 719.50 |
| 2014-03-06 | 1,459 | 1,459 | 1,440 | 1,446 | 2,300 | 723 |
| 2014-03-05 | 1,469 | 1,469 | 1,447 | 1,453 | 7,400 | 726.50 |
| 2014-03-04 | 1,435 | 1,452 | 1,432 | 1,442 | 5,900 | 721 |
| 2014-03-03 | 1,445 | 1,445 | 1,420 | 1,432 | 7,800 | 716 |
| 2014-02-28 | 1,419 | 1,431 | 1,416 | 1,431 | 8,100 | 715.50 |
| 2014-02-27 | 1,436 | 1,450 | 1,419 | 1,433 | 10,000 | 716.50 |
| 2014-02-26 | 1,438 | 1,445 | 1,433 | 1,436 | 6,900 | 718 |
| 2014-02-25 | 1,444 | 1,444 | 1,434 | 1,440 | 3,800 | 720 |
| 2014-02-24 | 1,423 | 1,432 | 1,423 | 1,427 | 5,700 | 713.50 |
| 2014-02-21 | 1,433 | 1,437 | 1,418 | 1,433 | 7,000 | 716.50 |
| 2014-02-20 | 1,423 | 1,423 | 1,409 | 1,411 | 4,300 | 705.50 |
| 2014-02-19 | 1,430 | 1,440 | 1,414 | 1,423 | 6,700 | 711.50 |
| 2014-02-18 | 1,426 | 1,440 | 1,410 | 1,425 | 9,500 | 712.50 |
| 2014-02-17 | 1,426 | 1,428 | 1,406 | 1,424 | 6,000 | 712 |
| 2014-02-14 | 1,429 | 1,432 | 1,405 | 1,426 | 9,300 | 713 |
| 2014-02-13 | 1,450 | 1,450 | 1,427 | 1,430 | 12,800 | 715 |
| 2014-02-12 | 1,429 | 1,460 | 1,415 | 1,444 | 25,700 | 722 |
| 2014-02-10 | 1,476 | 1,493 | 1,387 | 1,400 | 32,200 | 700 |
| 2014-02-07 | 1,468 | 1,490 | 1,461 | 1,476 | 8,000 | 738 |
| 2014-02-06 | 1,488 | 1,488 | 1,461 | 1,464 | 5,600 | 732 |
| 2014-02-05 | 1,461 | 1,477 | 1,433 | 1,462 | 20,600 | 731 |
| 2014-02-04 | 1,500 | 1,500 | 1,440 | 1,457 | 18,800 | 728.50 |
| 2014-02-03 | 1,521 | 1,523 | 1,505 | 1,514 | 10,700 | 757 |
| 2014-01-31 | 1,512 | 1,529 | 1,511 | 1,521 | 9,400 | 760.50 |
| 2014-01-30 | 1,515 | 1,535 | 1,512 | 1,515 | 14,100 | 757.50 |
| 2014-01-29 | 1,511 | 1,529 | 1,511 | 1,518 | 9,900 | 759 |
| 2014-01-28 | 1,516 | 1,544 | 1,511 | 1,520 | 15,300 | 760 |
| 2014-01-27 | 1,540 | 1,551 | 1,531 | 1,531 | 15,100 | 765.50 |
| 2014-01-24 | 1,570 | 1,586 | 1,561 | 1,570 | 18,100 | 785 |
| 2014-01-23 | 1,599 | 1,599 | 1,575 | 1,592 | 15,400 | 796 |
| 2014-01-22 | 1,606 | 1,610 | 1,592 | 1,599 | 15,600 | 799.50 |
| 2014-01-21 | 1,616 | 1,619 | 1,600 | 1,608 | 12,100 | 804 |
| 2014-01-20 | 1,600 | 1,625 | 1,577 | 1,617 | 22,800 | 808.50 |
| 2014-01-17 | 1,592 | 1,618 | 1,590 | 1,604 | 26,300 | 802 |
| 2014-01-16 | 1,560 | 1,604 | 1,558 | 1,591 | 44,500 | 795.50 |
| 2014-01-15 | 1,528 | 1,565 | 1,528 | 1,556 | 47,300 | 778 |
| 2014-01-14 | 1,516 | 1,525 | 1,500 | 1,514 | 28,800 | 757 |
| 2014-01-10 | 1,505 | 1,518 | 1,503 | 1,516 | 29,100 | 758 |
| 2014-01-09 | 1,501 | 1,505 | 1,495 | 1,504 | 20,200 | 752 |
| 2014-01-08 | 1,503 | 1,504 | 1,495 | 1,502 | 17,400 | 751 |
| 2014-01-07 | 1,498 | 1,502 | 1,491 | 1,497 | 30,600 | 748.50 |
| 2014-01-06 | 1,498 | 1,504 | 1,495 | 1,499 | 30,900 | 749.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
