4762 (株)エックスネット 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 | 1,484 | 1,485 | 1,474 | 1,480 | 4,400 | 740 |
| 2014-12-29 | 1,460 | 1,470 | 1,452 | 1,470 | 2,100 | 735 |
| 2014-12-26 | 1,441 | 1,455 | 1,441 | 1,451 | 4,100 | 725.50 |
| 2014-12-25 | 1,429 | 1,438 | 1,426 | 1,438 | 14,000 | 719 |
| 2014-12-24 | 1,428 | 1,433 | 1,426 | 1,429 | 2,300 | 714.50 |
| 2014-12-22 | 1,420 | 1,425 | 1,413 | 1,425 | 6,200 | 712.50 |
| 2014-12-19 | 1,420 | 1,420 | 1,411 | 1,418 | 3,200 | 709 |
| 2014-12-18 | 1,419 | 1,419 | 1,407 | 1,415 | 1,300 | 707.50 |
| 2014-12-17 | 1,401 | 1,420 | 1,401 | 1,406 | 1,900 | 703 |
| 2014-12-16 | 1,415 | 1,415 | 1,406 | 1,407 | 2,300 | 703.50 |
| 2014-12-15 | 1,424 | 1,428 | 1,420 | 1,420 | 2,700 | 710 |
| 2014-12-12 | 1,415 | 1,425 | 1,415 | 1,424 | 4,600 | 712 |
| 2014-12-11 | 1,415 | 1,421 | 1,415 | 1,415 | 2,800 | 707.50 |
| 2014-12-10 | 1,420 | 1,427 | 1,416 | 1,416 | 4,300 | 708 |
| 2014-12-09 | 1,420 | 1,430 | 1,420 | 1,430 | 2,700 | 715 |
| 2014-12-08 | 1,437 | 1,437 | 1,420 | 1,430 | 4,600 | 715 |
| 2014-12-05 | 1,440 | 1,440 | 1,426 | 1,434 | 4,500 | 717 |
| 2014-12-04 | 1,436 | 1,440 | 1,430 | 1,439 | 1,500 | 719.50 |
| 2014-12-03 | 1,433 | 1,442 | 1,428 | 1,436 | 6,900 | 718 |
| 2014-12-02 | 1,430 | 1,434 | 1,426 | 1,430 | 1,000 | 715 |
| 2014-12-01 | 1,425 | 1,440 | 1,425 | 1,430 | 2,300 | 715 |
| 2014-11-28 | 1,425 | 1,433 | 1,423 | 1,423 | 2,600 | 711.50 |
| 2014-11-27 | 1,429 | 1,433 | 1,429 | 1,429 | 1,000 | 714.50 |
| 2014-11-26 | 1,420 | 1,430 | 1,420 | 1,429 | 1,700 | 714.50 |
| 2014-11-25 | 1,430 | 1,436 | 1,421 | 1,421 | 1,900 | 710.50 |
| 2014-11-21 | 1,420 | 1,435 | 1,413 | 1,417 | 2,100 | 708.50 |
| 2014-11-20 | 1,434 | 1,434 | 1,426 | 1,426 | 900 | 713 |
| 2014-11-19 | 1,418 | 1,430 | 1,418 | 1,426 | 2,600 | 713 |
| 2014-11-18 | 1,410 | 1,435 | 1,408 | 1,417 | 2,800 | 708.50 |
| 2014-11-17 | 1,404 | 1,404 | 1,403 | 1,403 | 700 | 701.50 |
| 2014-11-14 | 1,419 | 1,420 | 1,390 | 1,420 | 2,600 | 710 |
| 2014-11-13 | 1,414 | 1,414 | 1,390 | 1,414 | 5,100 | 707 |
| 2014-11-12 | 1,421 | 1,423 | 1,400 | 1,409 | 2,600 | 704.50 |
| 2014-11-11 | 1,405 | 1,424 | 1,405 | 1,422 | 4,600 | 711 |
| 2014-11-10 | 1,411 | 1,411 | 1,411 | 1,411 | 900 | 705.50 |
| 2014-11-07 | 1,424 | 1,424 | 1,398 | 1,406 | 1,700 | 703 |
| 2014-11-06 | 1,411 | 1,429 | 1,409 | 1,415 | 2,400 | 707.50 |
| 2014-11-05 | 1,415 | 1,493 | 1,400 | 1,414 | 12,700 | 707 |
| 2014-11-04 | 1,442 | 1,442 | 1,397 | 1,415 | 3,900 | 707.50 |
| 2014-10-31 | 1,418 | 1,427 | 1,398 | 1,427 | 4,400 | 713.50 |
| 2014-10-30 | 1,400 | 1,414 | 1,396 | 1,414 | 3,900 | 707 |
| 2014-10-29 | 1,374 | 1,399 | 1,374 | 1,399 | 2,000 | 699.50 |
| 2014-10-28 | 1,385 | 1,389 | 1,382 | 1,389 | 1,300 | 694.50 |
| 2014-10-27 | 1,370 | 1,385 | 1,370 | 1,383 | 1,500 | 691.50 |
| 2014-10-24 | 1,364 | 1,369 | 1,364 | 1,364 | 600 | 682 |
| 2014-10-23 | 1,360 | 1,368 | 1,360 | 1,363 | 1,200 | 681.50 |
| 2014-10-22 | 1,358 | 1,366 | 1,358 | 1,365 | 700 | 682.50 |
| 2014-10-21 | 1,358 | 1,360 | 1,356 | 1,358 | 2,600 | 679 |
| 2014-10-20 | 1,353 | 1,367 | 1,353 | 1,361 | 4,800 | 680.50 |
| 2014-10-17 | 1,370 | 1,370 | 1,352 | 1,352 | 9,200 | 676 |
| 2014-10-16 | 1,380 | 1,388 | 1,380 | 1,381 | 2,400 | 690.50 |
| 2014-10-15 | 1,383 | 1,399 | 1,380 | 1,383 | 4,200 | 691.50 |
| 2014-10-14 | 1,382 | 1,400 | 1,382 | 1,385 | 2,400 | 692.50 |
| 2014-10-10 | 1,387 | 1,391 | 1,387 | 1,389 | 1,300 | 694.50 |
| 2014-10-09 | 1,406 | 1,414 | 1,392 | 1,392 | 2,300 | 696 |
| 2014-10-08 | 1,415 | 1,415 | 1,386 | 1,410 | 5,900 | 705 |
| 2014-10-07 | 1,440 | 1,440 | 1,418 | 1,418 | 2,500 | 709 |
| 2014-10-06 | 1,420 | 1,450 | 1,420 | 1,431 | 1,800 | 715.50 |
| 2014-10-03 | 1,415 | 1,415 | 1,412 | 1,415 | 2,100 | 707.50 |
| 2014-10-02 | 1,420 | 1,425 | 1,411 | 1,415 | 2,200 | 707.50 |
| 2014-10-01 | 1,425 | 1,428 | 1,422 | 1,428 | 1,100 | 714 |
| 2014-09-30 | 1,446 | 1,446 | 1,420 | 1,425 | 1,500 | 712.50 |
| 2014-09-29 | 1,453 | 1,453 | 1,417 | 1,436 | 2,700 | 718 |
| 2014-09-26 | 1,450 | 1,460 | 1,450 | 1,453 | 5,700 | 726.50 |
| 2014-09-25 | 1,494 | 1,495 | 1,455 | 1,471 | 2,700 | 735.50 |
| 2014-09-24 | 1,492 | 1,494 | 1,485 | 1,492 | 5,800 | 746 |
| 2014-09-22 | 1,490 | 1,495 | 1,480 | 1,485 | 4,700 | 742.50 |
| 2014-09-19 | 1,485 | 1,495 | 1,477 | 1,480 | 9,100 | 740 |
| 2014-09-18 | 1,490 | 1,498 | 1,481 | 1,485 | 5,000 | 742.50 |
| 2014-09-17 | 1,482 | 1,488 | 1,480 | 1,484 | 3,200 | 742 |
| 2014-09-16 | 1,470 | 1,480 | 1,470 | 1,474 | 3,700 | 737 |
| 2014-09-12 | 1,466 | 1,477 | 1,465 | 1,467 | 6,100 | 733.50 |
| 2014-09-11 | 1,453 | 1,470 | 1,453 | 1,466 | 7,400 | 733 |
| 2014-09-10 | 1,450 | 1,459 | 1,450 | 1,453 | 2,000 | 726.50 |
| 2014-09-09 | 1,455 | 1,470 | 1,452 | 1,452 | 3,600 | 726 |
| 2014-09-08 | 1,480 | 1,480 | 1,451 | 1,452 | 10,200 | 726 |
| 2014-09-05 | 1,407 | 1,450 | 1,406 | 1,434 | 9,900 | 717 |
| 2014-09-04 | 1,420 | 1,426 | 1,406 | 1,410 | 2,600 | 705 |
| 2014-09-03 | 1,410 | 1,433 | 1,410 | 1,423 | 4,800 | 711.50 |
| 2014-09-02 | 1,400 | 1,415 | 1,399 | 1,408 | 4,600 | 704 |
| 2014-09-01 | 1,393 | 1,400 | 1,390 | 1,392 | 2,200 | 696 |
| 2014-08-29 | 1,376 | 1,394 | 1,376 | 1,393 | 3,000 | 696.50 |
| 2014-08-28 | 1,380 | 1,381 | 1,378 | 1,381 | 1,400 | 690.50 |
| 2014-08-27 | 1,372 | 1,381 | 1,365 | 1,380 | 17,800 | 690 |
| 2014-08-26 | 1,378 | 1,383 | 1,372 | 1,372 | 3,700 | 686 |
| 2014-08-25 | 1,381 | 1,381 | 1,370 | 1,371 | 9,200 | 685.50 |
| 2014-08-22 | 1,374 | 1,380 | 1,373 | 1,373 | 3,000 | 686.50 |
| 2014-08-21 | 1,377 | 1,380 | 1,373 | 1,380 | 8,400 | 690 |
| 2014-08-20 | 1,373 | 1,383 | 1,371 | 1,377 | 4,600 | 688.50 |
| 2014-08-19 | 1,370 | 1,376 | 1,370 | 1,375 | 1,600 | 687.50 |
| 2014-08-18 | 1,380 | 1,387 | 1,369 | 1,369 | 1,700 | 684.50 |
| 2014-08-15 | 1,368 | 1,388 | 1,366 | 1,369 | 8,500 | 684.50 |
| 2014-08-14 | 1,365 | 1,380 | 1,365 | 1,374 | 2,200 | 687 |
| 2014-08-13 | 1,366 | 1,374 | 1,359 | 1,364 | 10,300 | 682 |
| 2014-08-12 | 1,390 | 1,390 | 1,368 | 1,369 | 4,500 | 684.50 |
| 2014-08-11 | 1,390 | 1,391 | 1,359 | 1,366 | 5,500 | 683 |
| 2014-08-08 | 1,408 | 1,408 | 1,354 | 1,354 | 14,900 | 677 |
| 2014-08-07 | 1,391 | 1,391 | 1,391 | 1,391 | 200 | 695.50 |
| 2014-08-06 | 1,404 | 1,404 | 1,390 | 1,391 | 3,100 | 695.50 |
| 2014-08-05 | 1,392 | 1,394 | 1,390 | 1,391 | 1,900 | 695.50 |
| 2014-08-04 | 1,390 | 1,396 | 1,390 | 1,396 | 2,500 | 698 |
| 2014-08-01 | 1,395 | 1,401 | 1,395 | 1,401 | 600 | 700.50 |
| 2014-07-31 | 1,407 | 1,408 | 1,400 | 1,403 | 1,300 | 701.50 |
| 2014-07-30 | 1,401 | 1,407 | 1,399 | 1,407 | 2,300 | 703.50 |
| 2014-07-29 | 1,397 | 1,403 | 1,397 | 1,401 | 2,100 | 700.50 |
| 2014-07-28 | 1,397 | 1,400 | 1,396 | 1,396 | 1,200 | 698 |
| 2014-07-25 | 1,400 | 1,400 | 1,398 | 1,399 | 800 | 699.50 |
| 2014-07-24 | 1,395 | 1,395 | 1,394 | 1,394 | 2,700 | 697 |
| 2014-07-23 | 1,395 | 1,396 | 1,395 | 1,396 | 2,400 | 698 |
| 2014-07-22 | 1,398 | 1,398 | 1,397 | 1,397 | 1,300 | 698.50 |
| 2014-07-18 | 1,393 | 1,396 | 1,391 | 1,393 | 1,600 | 696.50 |
| 2014-07-17 | 1,397 | 1,397 | 1,390 | 1,390 | 1,500 | 695 |
| 2014-07-16 | 1,398 | 1,398 | 1,391 | 1,392 | 1,400 | 696 |
| 2014-07-15 | 1,396 | 1,399 | 1,393 | 1,398 | 2,200 | 699 |
| 2014-07-14 | 1,382 | 1,397 | 1,382 | 1,387 | 400 | 693.50 |
| 2014-07-11 | 1,382 | 1,392 | 1,382 | 1,392 | 400 | 696 |
| 2014-07-10 | 1,399 | 1,399 | 1,382 | 1,385 | 1,300 | 692.50 |
| 2014-07-09 | 1,382 | 1,387 | 1,381 | 1,387 | 1,500 | 693.50 |
| 2014-07-08 | 1,382 | 1,387 | 1,381 | 1,384 | 2,300 | 692 |
| 2014-07-07 | 1,398 | 1,408 | 1,382 | 1,382 | 7,700 | 691 |
| 2014-07-04 | 1,391 | 1,400 | 1,387 | 1,388 | 5,700 | 694 |
| 2014-07-03 | 1,391 | 1,392 | 1,388 | 1,388 | 2,300 | 694 |
| 2014-07-02 | 1,388 | 1,395 | 1,388 | 1,392 | 2,000 | 696 |
| 2014-07-01 | 1,400 | 1,400 | 1,387 | 1,389 | 9,600 | 694.50 |
| 2014-06-30 | 1,387 | 1,407 | 1,387 | 1,395 | 800 | 697.50 |
| 2014-06-27 | 1,397 | 1,401 | 1,397 | 1,401 | 800 | 700.50 |
| 2014-06-26 | 1,400 | 1,401 | 1,400 | 1,400 | 1,200 | 700 |
| 2014-06-25 | 1,403 | 1,405 | 1,400 | 1,400 | 1,100 | 700 |
| 2014-06-24 | 1,395 | 1,405 | 1,392 | 1,403 | 2,100 | 701.50 |
| 2014-06-23 | 1,395 | 1,400 | 1,395 | 1,395 | 1,200 | 697.50 |
| 2014-06-20 | 1,383 | 1,393 | 1,383 | 1,392 | 1,300 | 696 |
| 2014-06-19 | 1,386 | 1,397 | 1,385 | 1,397 | 2,500 | 698.50 |
| 2014-06-18 | 1,374 | 1,385 | 1,370 | 1,378 | 2,200 | 689 |
| 2014-06-17 | 1,369 | 1,373 | 1,367 | 1,369 | 1,900 | 684.50 |
| 2014-06-16 | 1,365 | 1,372 | 1,365 | 1,369 | 2,500 | 684.50 |
| 2014-06-13 | 1,360 | 1,374 | 1,360 | 1,364 | 5,900 | 682 |
| 2014-06-12 | 1,370 | 1,370 | 1,362 | 1,365 | 800 | 682.50 |
| 2014-06-11 | 1,361 | 1,370 | 1,361 | 1,363 | 2,000 | 681.50 |
| 2014-06-10 | 1,362 | 1,369 | 1,362 | 1,364 | 2,800 | 682 |
| 2014-06-09 | 1,361 | 1,370 | 1,361 | 1,362 | 2,600 | 681 |
| 2014-06-06 | 1,364 | 1,369 | 1,361 | 1,361 | 1,700 | 680.50 |
| 2014-06-05 | 1,361 | 1,364 | 1,361 | 1,364 | 800 | 682 |
| 2014-06-04 | 1,364 | 1,370 | 1,359 | 1,370 | 1,400 | 685 |
| 2014-06-03 | 1,357 | 1,369 | 1,356 | 1,364 | 3,900 | 682 |
| 2014-06-02 | 1,354 | 1,366 | 1,354 | 1,362 | 1,400 | 681 |
| 2014-05-30 | 1,356 | 1,367 | 1,351 | 1,359 | 1,000 | 679.50 |
| 2014-05-29 | 1,369 | 1,369 | 1,356 | 1,356 | 800 | 678 |
| 2014-05-28 | 1,365 | 1,369 | 1,355 | 1,369 | 1,800 | 684.50 |
| 2014-05-27 | 1,368 | 1,368 | 1,367 | 1,367 | 600 | 683.50 |
| 2014-05-26 | 1,351 | 1,364 | 1,346 | 1,363 | 1,800 | 681.50 |
| 2014-05-23 | 1,369 | 1,369 | 1,348 | 1,351 | 800 | 675.50 |
| 2014-05-22 | 1,348 | 1,360 | 1,340 | 1,342 | 1,500 | 671 |
| 2014-05-21 | 1,348 | 1,352 | 1,348 | 1,352 | 700 | 676 |
| 2014-05-20 | 1,350 | 1,351 | 1,350 | 1,351 | 800 | 675.50 |
| 2014-05-19 | 1,346 | 1,366 | 1,345 | 1,347 | 700 | 673.50 |
| 2014-05-16 | 1,350 | 1,370 | 1,344 | 1,347 | 1,700 | 673.50 |
| 2014-05-14 | 1,370 | 1,370 | 1,350 | 1,350 | 500 | 675 |
| 2014-05-13 | 1,350 | 1,364 | 1,350 | 1,351 | 400 | 675.50 |
| 2014-05-12 | 1,339 | 1,370 | 1,339 | 1,351 | 1,400 | 675.50 |
| 2014-05-09 | 1,359 | 1,360 | 1,359 | 1,359 | 900 | 679.50 |
| 2014-05-08 | 1,349 | 1,354 | 1,344 | 1,354 | 1,000 | 677 |
| 2014-05-07 | 1,341 | 1,342 | 1,340 | 1,342 | 1,600 | 671 |
| 2014-05-02 | 1,346 | 1,346 | 1,342 | 1,343 | 400 | 671.50 |
| 2014-05-01 | 1,336 | 1,347 | 1,336 | 1,341 | 1,600 | 670.50 |
| 2014-04-30 | 1,348 | 1,348 | 1,336 | 1,336 | 700 | 668 |
| 2014-04-28 | 1,338 | 1,345 | 1,321 | 1,327 | 2,700 | 663.50 |
| 2014-04-25 | 1,360 | 1,450 | 1,295 | 1,338 | 26,400 | 669 |
| 2014-04-24 | 1,364 | 1,370 | 1,360 | 1,360 | 1,000 | 680 |
| 2014-04-23 | 1,375 | 1,375 | 1,361 | 1,364 | 1,900 | 682 |
| 2014-04-22 | 1,370 | 1,370 | 1,368 | 1,368 | 200 | 684 |
| 2014-04-21 | 1,370 | 1,370 | 1,367 | 1,370 | 500 | 685 |
| 2014-04-18 | 1,367 | 1,367 | 1,367 | 1,367 | 200 | 683.50 |
| 2014-04-17 | 1,370 | 1,370 | 1,349 | 1,360 | 5,200 | 680 |
| 2014-04-16 | 1,375 | 1,375 | 1,350 | 1,370 | 1,900 | 685 |
| 2014-04-15 | 1,355 | 1,375 | 1,355 | 1,375 | 500 | 687.50 |
| 2014-04-14 | 1,360 | 1,380 | 1,360 | 1,360 | 500 | 680 |
| 2014-04-11 | 1,370 | 1,370 | 1,358 | 1,358 | 1,800 | 679 |
| 2014-04-10 | 1,385 | 1,385 | 1,370 | 1,370 | 1,400 | 685 |
| 2014-04-09 | 1,370 | 1,387 | 1,365 | 1,370 | 1,600 | 685 |
| 2014-04-08 | 1,363 | 1,389 | 1,363 | 1,377 | 2,300 | 688.50 |
| 2014-04-07 | 1,356 | 1,393 | 1,356 | 1,393 | 1,300 | 696.50 |
| 2014-04-04 | 1,382 | 1,390 | 1,351 | 1,380 | 4,100 | 690 |
| 2014-04-03 | 1,386 | 1,387 | 1,381 | 1,381 | 2,100 | 690.50 |
| 2014-04-02 | 1,385 | 1,385 | 1,365 | 1,382 | 1,900 | 691 |
| 2014-04-01 | 1,380 | 1,380 | 1,351 | 1,380 | 3,200 | 690 |
| 2014-03-31 | 1,374 | 1,378 | 1,361 | 1,376 | 2,200 | 688 |
| 2014-03-28 | 1,380 | 1,380 | 1,350 | 1,373 | 1,600 | 686.50 |
| 2014-03-27 | 1,383 | 1,383 | 1,320 | 1,355 | 4,000 | 677.50 |
| 2014-03-26 | 1,384 | 1,385 | 1,370 | 1,384 | 2,400 | 692 |
| 2014-03-25 | 1,382 | 1,386 | 1,370 | 1,384 | 4,500 | 692 |
| 2014-03-24 | 1,377 | 1,379 | 1,351 | 1,369 | 1,800 | 684.50 |
| 2014-03-20 | 1,384 | 1,384 | 1,369 | 1,369 | 3,800 | 684.50 |
| 2014-03-19 | 1,369 | 1,372 | 1,363 | 1,372 | 1,700 | 686 |
| 2014-03-18 | 1,356 | 1,371 | 1,342 | 1,369 | 8,600 | 684.50 |
| 2014-03-17 | 1,355 | 1,356 | 1,345 | 1,345 | 2,200 | 672.50 |
| 2014-03-14 | 1,390 | 1,390 | 1,360 | 1,360 | 5,500 | 680 |
| 2014-03-13 | 1,375 | 1,385 | 1,370 | 1,370 | 1,800 | 685 |
| 2014-03-12 | 1,385 | 1,385 | 1,380 | 1,380 | 1,900 | 690 |
| 2014-03-11 | 1,370 | 1,383 | 1,370 | 1,383 | 1,800 | 691.50 |
| 2014-03-10 | 1,364 | 1,378 | 1,364 | 1,367 | 1,400 | 683.50 |
| 2014-03-07 | 1,375 | 1,377 | 1,364 | 1,364 | 2,100 | 682 |
| 2014-03-06 | 1,370 | 1,372 | 1,370 | 1,372 | 600 | 686 |
| 2014-03-05 | 1,369 | 1,370 | 1,369 | 1,370 | 900 | 685 |
| 2014-03-04 | 1,365 | 1,368 | 1,362 | 1,367 | 1,100 | 683.50 |
| 2014-03-03 | 1,370 | 1,370 | 1,365 | 1,367 | 600 | 683.50 |
| 2014-02-28 | 1,369 | 1,370 | 1,363 | 1,368 | 2,700 | 684 |
| 2014-02-27 | 1,364 | 1,367 | 1,364 | 1,365 | 2,500 | 682.50 |
| 2014-02-26 | 1,365 | 1,365 | 1,362 | 1,364 | 1,600 | 682 |
| 2014-02-25 | 1,361 | 1,365 | 1,360 | 1,362 | 900 | 681 |
| 2014-02-24 | 1,365 | 1,370 | 1,352 | 1,360 | 1,700 | 680 |
| 2014-02-21 | 1,351 | 1,370 | 1,342 | 1,357 | 1,900 | 678.50 |
| 2014-02-20 | 1,342 | 1,351 | 1,342 | 1,351 | 800 | 675.50 |
| 2014-02-19 | 1,350 | 1,366 | 1,350 | 1,352 | 2,200 | 676 |
| 2014-02-18 | 1,352 | 1,369 | 1,352 | 1,368 | 1,400 | 684 |
| 2014-02-17 | 1,352 | 1,352 | 1,352 | 1,352 | 300 | 676 |
| 2014-02-14 | 1,371 | 1,377 | 1,353 | 1,353 | 900 | 676.50 |
| 2014-02-13 | 1,379 | 1,379 | 1,353 | 1,353 | 1,900 | 676.50 |
| 2014-02-12 | 1,365 | 1,378 | 1,365 | 1,369 | 700 | 684.50 |
| 2014-02-10 | 1,361 | 1,378 | 1,360 | 1,365 | 1,100 | 682.50 |
| 2014-02-07 | 1,379 | 1,379 | 1,351 | 1,351 | 1,400 | 675.50 |
| 2014-02-06 | 1,332 | 1,333 | 1,324 | 1,324 | 1,000 | 662 |
| 2014-02-05 | 1,330 | 1,339 | 1,325 | 1,325 | 2,900 | 662.50 |
| 2014-02-04 | 1,353 | 1,360 | 1,330 | 1,332 | 6,900 | 666 |
| 2014-02-03 | 1,378 | 1,384 | 1,366 | 1,366 | 1,700 | 683 |
| 2014-01-31 | 1,385 | 1,385 | 1,368 | 1,378 | 4,800 | 689 |
| 2014-01-30 | 1,388 | 1,398 | 1,381 | 1,384 | 2,400 | 692 |
| 2014-01-29 | 1,390 | 1,394 | 1,387 | 1,388 | 900 | 694 |
| 2014-01-28 | 1,395 | 1,395 | 1,379 | 1,379 | 3,000 | 689.50 |
| 2014-01-27 | 1,405 | 1,405 | 1,395 | 1,395 | 4,300 | 697.50 |
| 2014-01-24 | 1,419 | 1,419 | 1,405 | 1,405 | 3,600 | 702.50 |
| 2014-01-23 | 1,419 | 1,419 | 1,414 | 1,414 | 4,400 | 707 |
| 2014-01-22 | 1,405 | 1,414 | 1,401 | 1,414 | 6,200 | 707 |
| 2014-01-21 | 1,400 | 1,402 | 1,397 | 1,402 | 1,700 | 701 |
| 2014-01-20 | 1,395 | 1,405 | 1,395 | 1,397 | 2,200 | 698.50 |
| 2014-01-17 | 1,395 | 1,400 | 1,393 | 1,400 | 1,500 | 700 |
| 2014-01-16 | 1,398 | 1,398 | 1,394 | 1,394 | 500 | 697 |
| 2014-01-15 | 1,390 | 1,394 | 1,390 | 1,394 | 1,600 | 697 |
| 2014-01-14 | 1,380 | 1,398 | 1,380 | 1,383 | 4,600 | 691.50 |
| 2014-01-10 | 1,399 | 1,400 | 1,380 | 1,380 | 3,200 | 690 |
| 2014-01-09 | 1,398 | 1,400 | 1,390 | 1,397 | 3,900 | 698.50 |
| 2014-01-08 | 1,376 | 1,395 | 1,376 | 1,395 | 2,100 | 697.50 |
| 2014-01-07 | 1,374 | 1,385 | 1,369 | 1,383 | 1,900 | 691.50 |
| 2014-01-06 | 1,371 | 1,378 | 1,367 | 1,368 | 2,900 | 684 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→100株 [2002-09-25]1株→2株 [2001-09-25]1株→4株
