4828 ビジネスエンジニアリング(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 | 1,348 | 1,348 | 1,342 | 1,345 | 5,100 | 672.50 |
| 2014-12-29 | 1,348 | 1,348 | 1,341 | 1,348 | 3,400 | 674 |
| 2014-12-26 | 1,347 | 1,358 | 1,340 | 1,348 | 5,100 | 674 |
| 2014-12-25 | 1,369 | 1,369 | 1,361 | 1,368 | 11,600 | 684 |
| 2014-12-24 | 1,356 | 1,368 | 1,356 | 1,361 | 8,900 | 680.50 |
| 2014-12-22 | 1,387 | 1,590 | 1,355 | 1,356 | 93,800 | 678 |
| 2014-12-19 | 1,367 | 1,369 | 1,350 | 1,357 | 10,500 | 678.50 |
| 2014-12-18 | 1,367 | 1,375 | 1,366 | 1,367 | 5,000 | 683.50 |
| 2014-12-17 | 1,389 | 1,389 | 1,367 | 1,367 | 2,700 | 683.50 |
| 2014-12-16 | 1,370 | 1,370 | 1,360 | 1,363 | 4,000 | 681.50 |
| 2014-12-15 | 1,380 | 1,392 | 1,362 | 1,362 | 10,200 | 681 |
| 2014-12-12 | 1,375 | 1,375 | 1,370 | 1,370 | 7,300 | 685 |
| 2014-12-11 | 1,373 | 1,376 | 1,369 | 1,373 | 5,800 | 686.50 |
| 2014-12-10 | 1,374 | 1,375 | 1,369 | 1,373 | 4,300 | 686.50 |
| 2014-12-09 | 1,375 | 1,376 | 1,370 | 1,373 | 6,200 | 686.50 |
| 2014-12-08 | 1,373 | 1,374 | 1,369 | 1,373 | 4,700 | 686.50 |
| 2014-12-05 | 1,360 | 1,372 | 1,360 | 1,369 | 4,100 | 684.50 |
| 2014-12-04 | 1,370 | 1,375 | 1,362 | 1,372 | 5,300 | 686 |
| 2014-12-03 | 1,368 | 1,370 | 1,362 | 1,370 | 6,600 | 685 |
| 2014-12-02 | 1,368 | 1,369 | 1,366 | 1,368 | 2,900 | 684 |
| 2014-12-01 | 1,370 | 1,370 | 1,365 | 1,367 | 7,300 | 683.50 |
| 2014-11-28 | 1,370 | 1,370 | 1,367 | 1,370 | 2,200 | 685 |
| 2014-11-27 | 1,370 | 1,370 | 1,367 | 1,369 | 1,900 | 684.50 |
| 2014-11-26 | 1,365 | 1,369 | 1,365 | 1,368 | 1,700 | 684 |
| 2014-11-25 | 1,370 | 1,370 | 1,358 | 1,366 | 5,200 | 683 |
| 2014-11-21 | 1,366 | 1,369 | 1,350 | 1,366 | 3,900 | 683 |
| 2014-11-20 | 1,370 | 1,370 | 1,365 | 1,366 | 2,500 | 683 |
| 2014-11-19 | 1,367 | 1,374 | 1,367 | 1,369 | 1,600 | 684.50 |
| 2014-11-18 | 1,365 | 1,373 | 1,361 | 1,373 | 2,100 | 686.50 |
| 2014-11-17 | 1,373 | 1,375 | 1,364 | 1,365 | 2,800 | 682.50 |
| 2014-11-14 | 1,378 | 1,378 | 1,352 | 1,369 | 3,000 | 684.50 |
| 2014-11-13 | 1,368 | 1,370 | 1,355 | 1,364 | 2,100 | 682 |
| 2014-11-12 | 1,379 | 1,379 | 1,369 | 1,369 | 3,200 | 684.50 |
| 2014-11-11 | 1,370 | 1,378 | 1,368 | 1,378 | 2,100 | 689 |
| 2014-11-10 | 1,371 | 1,378 | 1,368 | 1,373 | 1,500 | 686.50 |
| 2014-11-07 | 1,380 | 1,380 | 1,372 | 1,372 | 2,100 | 686 |
| 2014-11-06 | 1,372 | 1,378 | 1,369 | 1,376 | 1,700 | 688 |
| 2014-11-05 | 1,366 | 1,370 | 1,360 | 1,370 | 4,000 | 685 |
| 2014-11-04 | 1,350 | 1,365 | 1,346 | 1,357 | 4,700 | 678.50 |
| 2014-10-31 | 1,330 | 1,350 | 1,330 | 1,350 | 4,200 | 675 |
| 2014-10-30 | 1,339 | 1,347 | 1,339 | 1,343 | 1,700 | 671.50 |
| 2014-10-29 | 1,335 | 1,344 | 1,335 | 1,339 | 1,200 | 669.50 |
| 2014-10-28 | 1,348 | 1,348 | 1,326 | 1,335 | 800 | 667.50 |
| 2014-10-27 | 1,349 | 1,349 | 1,325 | 1,340 | 1,200 | 670 |
| 2014-10-24 | 1,344 | 1,344 | 1,319 | 1,326 | 2,200 | 663 |
| 2014-10-23 | 1,309 | 1,323 | 1,305 | 1,314 | 3,300 | 657 |
| 2014-10-22 | 1,288 | 1,319 | 1,288 | 1,309 | 2,200 | 654.50 |
| 2014-10-21 | 1,284 | 1,298 | 1,282 | 1,283 | 2,300 | 641.50 |
| 2014-10-20 | 1,254 | 1,299 | 1,254 | 1,283 | 2,100 | 641.50 |
| 2014-10-17 | 1,275 | 1,300 | 1,238 | 1,238 | 7,200 | 619 |
| 2014-10-16 | 1,320 | 1,320 | 1,300 | 1,303 | 4,500 | 651.50 |
| 2014-10-15 | 1,356 | 1,356 | 1,330 | 1,334 | 2,900 | 667 |
| 2014-10-14 | 1,350 | 1,351 | 1,330 | 1,333 | 4,700 | 666.50 |
| 2014-10-10 | 1,352 | 1,360 | 1,350 | 1,358 | 3,300 | 679 |
| 2014-10-09 | 1,369 | 1,369 | 1,360 | 1,361 | 2,100 | 680.50 |
| 2014-10-08 | 1,367 | 1,373 | 1,365 | 1,369 | 1,800 | 684.50 |
| 2014-10-07 | 1,380 | 1,387 | 1,376 | 1,381 | 1,900 | 690.50 |
| 2014-10-06 | 1,374 | 1,384 | 1,367 | 1,376 | 3,000 | 688 |
| 2014-10-03 | 1,362 | 1,379 | 1,360 | 1,374 | 1,700 | 687 |
| 2014-10-02 | 1,383 | 1,383 | 1,362 | 1,362 | 2,800 | 681 |
| 2014-10-01 | 1,381 | 1,386 | 1,375 | 1,384 | 1,400 | 692 |
| 2014-09-30 | 1,382 | 1,389 | 1,350 | 1,384 | 7,400 | 692 |
| 2014-09-29 | 1,374 | 1,382 | 1,373 | 1,382 | 3,200 | 691 |
| 2014-09-26 | 1,375 | 1,387 | 1,374 | 1,377 | 4,100 | 688.50 |
| 2014-09-25 | 1,393 | 1,395 | 1,380 | 1,395 | 11,600 | 697.50 |
| 2014-09-24 | 1,385 | 1,392 | 1,380 | 1,392 | 5,900 | 696 |
| 2014-09-22 | 1,374 | 1,379 | 1,370 | 1,379 | 4,400 | 689.50 |
| 2014-09-19 | 1,374 | 1,374 | 1,360 | 1,372 | 5,600 | 686 |
| 2014-09-18 | 1,367 | 1,377 | 1,362 | 1,371 | 4,700 | 685.50 |
| 2014-09-17 | 1,366 | 1,377 | 1,364 | 1,367 | 5,300 | 683.50 |
| 2014-09-16 | 1,367 | 1,375 | 1,365 | 1,375 | 4,700 | 687.50 |
| 2014-09-12 | 1,360 | 1,377 | 1,360 | 1,369 | 6,300 | 684.50 |
| 2014-09-11 | 1,369 | 1,370 | 1,361 | 1,368 | 4,500 | 684 |
| 2014-09-10 | 1,369 | 1,369 | 1,360 | 1,364 | 4,100 | 682 |
| 2014-09-09 | 1,366 | 1,368 | 1,361 | 1,362 | 5,000 | 681 |
| 2014-09-08 | 1,366 | 1,366 | 1,360 | 1,364 | 4,600 | 682 |
| 2014-09-05 | 1,363 | 1,363 | 1,355 | 1,359 | 2,600 | 679.50 |
| 2014-09-04 | 1,350 | 1,359 | 1,350 | 1,357 | 3,800 | 678.50 |
| 2014-09-03 | 1,348 | 1,355 | 1,345 | 1,353 | 5,300 | 676.50 |
| 2014-09-02 | 1,350 | 1,350 | 1,344 | 1,350 | 6,100 | 675 |
| 2014-09-01 | 1,348 | 1,358 | 1,345 | 1,349 | 4,200 | 674.50 |
| 2014-08-29 | 1,350 | 1,350 | 1,344 | 1,348 | 3,300 | 674 |
| 2014-08-28 | 1,355 | 1,357 | 1,347 | 1,353 | 1,800 | 676.50 |
| 2014-08-27 | 1,349 | 1,355 | 1,342 | 1,355 | 2,600 | 677.50 |
| 2014-08-26 | 1,363 | 1,363 | 1,345 | 1,353 | 3,500 | 676.50 |
| 2014-08-25 | 1,360 | 1,369 | 1,345 | 1,345 | 5,700 | 672.50 |
| 2014-08-22 | 1,342 | 1,342 | 1,334 | 1,335 | 3,200 | 667.50 |
| 2014-08-21 | 1,336 | 1,349 | 1,333 | 1,337 | 6,300 | 668.50 |
| 2014-08-20 | 1,345 | 1,345 | 1,331 | 1,336 | 3,300 | 668 |
| 2014-08-19 | 1,332 | 1,359 | 1,330 | 1,333 | 4,200 | 666.50 |
| 2014-08-18 | 1,327 | 1,349 | 1,324 | 1,328 | 4,300 | 664 |
| 2014-08-15 | 1,327 | 1,348 | 1,321 | 1,327 | 3,000 | 663.50 |
| 2014-08-14 | 1,329 | 1,341 | 1,327 | 1,327 | 3,000 | 663.50 |
| 2014-08-13 | 1,332 | 1,348 | 1,320 | 1,329 | 5,500 | 664.50 |
| 2014-08-12 | 1,353 | 1,359 | 1,348 | 1,352 | 5,500 | 676 |
| 2014-08-11 | 1,358 | 1,369 | 1,352 | 1,358 | 2,200 | 679 |
| 2014-08-08 | 1,369 | 1,369 | 1,351 | 1,358 | 4,100 | 679 |
| 2014-08-07 | 1,365 | 1,372 | 1,362 | 1,364 | 1,800 | 682 |
| 2014-08-06 | 1,375 | 1,383 | 1,368 | 1,368 | 3,100 | 684 |
| 2014-08-05 | 1,398 | 1,398 | 1,373 | 1,375 | 3,800 | 687.50 |
| 2014-08-04 | 1,396 | 1,400 | 1,395 | 1,398 | 2,900 | 699 |
| 2014-08-01 | 1,355 | 1,414 | 1,355 | 1,402 | 9,100 | 701 |
| 2014-07-31 | 1,422 | 1,422 | 1,414 | 1,415 | 2,700 | 707.50 |
| 2014-07-30 | 1,417 | 1,420 | 1,412 | 1,420 | 2,300 | 710 |
| 2014-07-29 | 1,410 | 1,418 | 1,408 | 1,417 | 2,400 | 708.50 |
| 2014-07-28 | 1,409 | 1,410 | 1,408 | 1,410 | 2,600 | 705 |
| 2014-07-25 | 1,408 | 1,414 | 1,408 | 1,410 | 4,500 | 705 |
| 2014-07-24 | 1,410 | 1,415 | 1,409 | 1,409 | 2,200 | 704.50 |
| 2014-07-23 | 1,410 | 1,420 | 1,408 | 1,410 | 5,700 | 705 |
| 2014-07-22 | 1,412 | 1,413 | 1,407 | 1,411 | 2,500 | 705.50 |
| 2014-07-18 | 1,400 | 1,413 | 1,398 | 1,401 | 3,000 | 700.50 |
| 2014-07-17 | 1,413 | 1,413 | 1,408 | 1,408 | 1,800 | 704 |
| 2014-07-16 | 1,405 | 1,416 | 1,401 | 1,404 | 4,200 | 702 |
| 2014-07-15 | 1,415 | 1,415 | 1,398 | 1,400 | 2,800 | 700 |
| 2014-07-14 | 1,388 | 1,410 | 1,388 | 1,396 | 5,700 | 698 |
| 2014-07-11 | 1,440 | 1,600 | 1,388 | 1,394 | 69,800 | 697 |
| 2014-07-10 | 1,424 | 1,431 | 1,412 | 1,413 | 4,800 | 706.50 |
| 2014-07-09 | 1,430 | 1,434 | 1,424 | 1,424 | 3,600 | 712 |
| 2014-07-08 | 1,430 | 1,436 | 1,427 | 1,431 | 3,100 | 715.50 |
| 2014-07-07 | 1,450 | 1,450 | 1,426 | 1,428 | 3,400 | 714 |
| 2014-07-04 | 1,420 | 1,449 | 1,419 | 1,439 | 12,100 | 719.50 |
| 2014-07-03 | 1,411 | 1,419 | 1,411 | 1,412 | 2,200 | 706 |
| 2014-07-02 | 1,415 | 1,422 | 1,410 | 1,411 | 7,300 | 705.50 |
| 2014-07-01 | 1,400 | 1,412 | 1,370 | 1,398 | 12,600 | 699 |
| 2014-06-30 | 1,370 | 1,400 | 1,370 | 1,397 | 9,400 | 698.50 |
| 2014-06-27 | 1,399 | 1,399 | 1,356 | 1,398 | 19,800 | 699 |
| 2014-06-26 | 1,436 | 1,448 | 1,392 | 1,394 | 29,300 | 697 |
| 2014-06-25 | 1,450 | 1,480 | 1,449 | 1,454 | 25,800 | 727 |
| 2014-06-24 | 1,498 | 1,498 | 1,485 | 1,490 | 28,700 | 745 |
| 2014-06-23 | 1,517 | 1,517 | 1,500 | 1,508 | 16,600 | 754 |
| 2014-06-20 | 1,518 | 1,527 | 1,515 | 1,520 | 6,900 | 760 |
| 2014-06-19 | 1,530 | 1,549 | 1,508 | 1,528 | 32,100 | 764 |
| 2014-06-18 | 1,539 | 1,539 | 1,525 | 1,527 | 4,600 | 763.50 |
| 2014-06-17 | 1,537 | 1,543 | 1,526 | 1,538 | 5,200 | 769 |
| 2014-06-16 | 1,527 | 1,550 | 1,515 | 1,537 | 13,500 | 768.50 |
| 2014-06-13 | 1,598 | 1,598 | 1,519 | 1,552 | 20,000 | 776 |
| 2014-06-12 | 1,522 | 1,599 | 1,522 | 1,585 | 50,500 | 792.50 |
| 2014-06-11 | 1,501 | 1,557 | 1,498 | 1,548 | 59,300 | 774 |
| 2014-06-10 | 1,519 | 1,519 | 1,502 | 1,505 | 10,500 | 752.50 |
| 2014-06-09 | 1,518 | 1,518 | 1,497 | 1,505 | 6,400 | 752.50 |
| 2014-06-06 | 1,520 | 1,531 | 1,488 | 1,501 | 16,900 | 750.50 |
| 2014-06-05 | 1,499 | 1,533 | 1,480 | 1,528 | 17,600 | 764 |
| 2014-06-04 | 1,569 | 1,598 | 1,511 | 1,512 | 69,900 | 756 |
| 2014-06-03 | 1,520 | 1,555 | 1,515 | 1,554 | 82,900 | 777 |
| 2014-06-02 | 1,485 | 1,549 | 1,485 | 1,519 | 49,000 | 759.50 |
| 2014-05-30 | 1,441 | 1,550 | 1,438 | 1,522 | 107,000 | 761 |
| 2014-05-29 | 1,463 | 1,481 | 1,432 | 1,458 | 111,100 | 729 |
| 2014-05-28 | 1,479 | 1,479 | 1,450 | 1,463 | 88,900 | 731.50 |
| 2014-05-27 | 1,449 | 1,488 | 1,449 | 1,480 | 55,400 | 740 |
| 2014-05-26 | 1,400 | 1,485 | 1,390 | 1,471 | 102,200 | 735.50 |
| 2014-05-23 | 1,518 | 1,518 | 1,360 | 1,410 | 92,000 | 705 |
| 2014-05-22 | 1,531 | 1,550 | 1,505 | 1,507 | 46,100 | 753.50 |
| 2014-05-21 | 1,499 | 1,549 | 1,482 | 1,547 | 84,800 | 773.50 |
| 2014-05-20 | 1,467 | 1,509 | 1,467 | 1,506 | 17,900 | 753 |
| 2014-05-19 | 1,465 | 1,541 | 1,440 | 1,465 | 43,000 | 732.50 |
| 2014-05-16 | 1,476 | 1,546 | 1,445 | 1,535 | 88,800 | 767.50 |
| 2014-05-15 | 1,449 | 1,506 | 1,411 | 1,433 | 66,400 | 716.50 |
| 2014-05-14 | 1,355 | 1,460 | 1,355 | 1,458 | 52,900 | 729 |
| 2014-05-13 | 1,289 | 1,399 | 1,285 | 1,354 | 27,400 | 677 |
| 2014-05-12 | 1,280 | 1,325 | 1,260 | 1,290 | 34,700 | 645 |
| 2014-05-09 | 1,490 | 1,600 | 1,277 | 1,340 | 101,600 | 670 |
| 2014-05-08 | 1,442 | 1,478 | 1,430 | 1,478 | 33,500 | 739 |
| 2014-05-07 | 1,427 | 1,470 | 1,399 | 1,436 | 35,500 | 718 |
| 2014-05-02 | 1,426 | 1,450 | 1,395 | 1,432 | 39,100 | 716 |
| 2014-05-01 | 1,318 | 1,409 | 1,318 | 1,396 | 44,400 | 698 |
| 2014-04-30 | 1,226 | 1,271 | 1,221 | 1,271 | 15,900 | 635.50 |
| 2014-04-28 | 1,234 | 1,234 | 1,220 | 1,234 | 9,900 | 617 |
| 2014-04-25 | 1,249 | 1,249 | 1,220 | 1,235 | 8,400 | 617.50 |
| 2014-04-24 | 1,248 | 1,258 | 1,206 | 1,219 | 16,000 | 609.50 |
| 2014-04-23 | 1,169 | 1,250 | 1,153 | 1,221 | 14,300 | 610.50 |
| 2014-04-22 | 1,136 | 1,159 | 1,136 | 1,145 | 8,900 | 572.50 |
| 2014-04-21 | 1,127 | 1,135 | 1,126 | 1,135 | 6,500 | 567.50 |
| 2014-04-18 | 1,125 | 1,125 | 1,118 | 1,121 | 2,900 | 560.50 |
| 2014-04-17 | 1,125 | 1,126 | 1,112 | 1,120 | 3,700 | 560 |
| 2014-04-16 | 1,123 | 1,126 | 1,119 | 1,125 | 3,700 | 562.50 |
| 2014-04-15 | 1,128 | 1,128 | 1,111 | 1,120 | 1,500 | 560 |
| 2014-04-14 | 1,120 | 1,123 | 1,100 | 1,120 | 4,200 | 560 |
| 2014-04-11 | 1,101 | 1,120 | 1,100 | 1,120 | 4,000 | 560 |
| 2014-04-10 | 1,125 | 1,126 | 1,111 | 1,120 | 2,900 | 560 |
| 2014-04-09 | 1,130 | 1,141 | 1,102 | 1,126 | 10,500 | 563 |
| 2014-04-08 | 1,136 | 1,140 | 1,135 | 1,138 | 3,500 | 569 |
| 2014-04-07 | 1,141 | 1,141 | 1,132 | 1,136 | 4,200 | 568 |
| 2014-04-04 | 1,150 | 1,154 | 1,117 | 1,144 | 13,500 | 572 |
| 2014-04-03 | 1,149 | 1,149 | 1,105 | 1,146 | 10,400 | 573 |
| 2014-04-02 | 1,112 | 1,146 | 1,102 | 1,146 | 12,300 | 573 |
| 2014-04-01 | 1,125 | 1,129 | 1,098 | 1,113 | 13,500 | 556.50 |
| 2014-03-31 | 1,089 | 1,177 | 1,065 | 1,121 | 45,200 | 560.50 |
| 2014-03-28 | 1,034 | 1,051 | 1,030 | 1,047 | 13,000 | 523.50 |
| 2014-03-27 | 1,027 | 1,034 | 1,009 | 1,034 | 7,900 | 517 |
| 2014-03-26 | 1,037 | 1,040 | 1,030 | 1,034 | 7,500 | 517 |
| 2014-03-25 | 1,039 | 1,039 | 1,029 | 1,037 | 5,200 | 518.50 |
| 2014-03-24 | 1,008 | 1,034 | 1,008 | 1,034 | 5,900 | 517 |
| 2014-03-20 | 1,025 | 1,028 | 1,002 | 1,005 | 8,600 | 502.50 |
| 2014-03-19 | 1,035 | 1,037 | 1,026 | 1,026 | 4,000 | 513 |
| 2014-03-18 | 1,035 | 1,037 | 1,030 | 1,030 | 3,200 | 515 |
| 2014-03-17 | 1,034 | 1,038 | 1,028 | 1,028 | 3,800 | 514 |
| 2014-03-14 | 1,037 | 1,038 | 1,030 | 1,031 | 3,800 | 515.50 |
| 2014-03-13 | 1,035 | 1,037 | 1,031 | 1,037 | 3,700 | 518.50 |
| 2014-03-12 | 1,039 | 1,040 | 1,033 | 1,035 | 3,000 | 517.50 |
| 2014-03-11 | 1,045 | 1,045 | 1,017 | 1,032 | 5,700 | 516 |
| 2014-03-10 | 1,042 | 1,042 | 1,030 | 1,035 | 5,300 | 517.50 |
| 2014-03-07 | 1,025 | 1,026 | 1,023 | 1,024 | 3,500 | 512 |
| 2014-03-06 | 1,023 | 1,025 | 1,021 | 1,025 | 2,500 | 512.50 |
| 2014-03-05 | 1,020 | 1,022 | 1,019 | 1,022 | 2,800 | 511 |
| 2014-03-04 | 1,022 | 1,022 | 1,018 | 1,019 | 1,900 | 509.50 |
| 2014-03-03 | 1,020 | 1,022 | 1,015 | 1,022 | 3,000 | 511 |
| 2014-02-28 | 1,018 | 1,020 | 1,017 | 1,020 | 3,700 | 510 |
| 2014-02-27 | 1,012 | 1,020 | 1,008 | 1,019 | 4,800 | 509.50 |
| 2014-02-26 | 1,008 | 1,010 | 1,006 | 1,009 | 3,200 | 504.50 |
| 2014-02-25 | 1,005 | 1,008 | 1,001 | 1,007 | 7,400 | 503.50 |
| 2014-02-24 | 1,000 | 1,004 | 998 | 1,004 | 5,100 | 502 |
| 2014-02-21 | 996 | 1,000 | 996 | 999 | 3,500 | 499.50 |
| 2014-02-20 | 999 | 1,001 | 995 | 995 | 3,200 | 497.50 |
| 2014-02-19 | 1,001 | 1,001 | 996 | 997 | 3,900 | 498.50 |
| 2014-02-18 | 995 | 1,000 | 995 | 1,000 | 3,800 | 500 |
| 2014-02-17 | 1,000 | 1,002 | 996 | 1,002 | 2,900 | 501 |
| 2014-02-14 | 1,011 | 1,011 | 992 | 994 | 10,800 | 497 |
| 2014-02-13 | 1,008 | 1,010 | 1,002 | 1,003 | 3,700 | 501.50 |
| 2014-02-12 | 1,039 | 1,039 | 1,007 | 1,007 | 9,000 | 503.50 |
| 2014-02-10 | 1,004 | 1,033 | 1,004 | 1,030 | 15,500 | 515 |
| 2014-02-07 | 997 | 1,000 | 996 | 1,000 | 3,600 | 500 |
| 2014-02-06 | 994 | 998 | 994 | 996 | 2,200 | 498 |
| 2014-02-05 | 996 | 999 | 993 | 994 | 5,900 | 497 |
| 2014-02-04 | 997 | 998 | 993 | 993 | 12,400 | 496.50 |
| 2014-02-03 | 1,000 | 1,000 | 998 | 999 | 5,900 | 499.50 |
| 2014-01-31 | 1,000 | 1,003 | 999 | 1,000 | 2,700 | 500 |
| 2014-01-30 | 1,000 | 1,000 | 997 | 997 | 4,900 | 498.50 |
| 2014-01-29 | 1,000 | 1,000 | 999 | 1,000 | 6,800 | 500 |
| 2014-01-28 | 1,000 | 1,000 | 998 | 1,000 | 3,300 | 500 |
| 2014-01-27 | 999 | 999 | 995 | 996 | 9,300 | 498 |
| 2014-01-24 | 1,000 | 1,000 | 999 | 1,000 | 6,300 | 500 |
| 2014-01-23 | 1,000 | 1,000 | 998 | 999 | 3,500 | 499.50 |
| 2014-01-22 | 1,000 | 1,000 | 996 | 999 | 9,000 | 499.50 |
| 2014-01-21 | 1,000 | 1,000 | 999 | 1,000 | 5,300 | 500 |
| 2014-01-20 | 1,005 | 1,005 | 997 | 1,001 | 16,300 | 500.50 |
| 2014-01-17 | 1,005 | 1,005 | 1,004 | 1,004 | 9,000 | 502 |
| 2014-01-16 | 1,010 | 1,010 | 1,005 | 1,005 | 7,700 | 502.50 |
| 2014-01-15 | 1,010 | 1,010 | 1,006 | 1,010 | 3,500 | 505 |
| 2014-01-14 | 1,015 | 1,026 | 1,005 | 1,007 | 14,200 | 503.50 |
| 2014-01-10 | 1,017 | 1,020 | 1,015 | 1,018 | 8,100 | 509 |
| 2014-01-09 | 1,018 | 1,018 | 1,013 | 1,015 | 2,500 | 507.50 |
| 2014-01-08 | 1,005 | 1,018 | 1,002 | 1,010 | 6,800 | 505 |
| 2014-01-07 | 1,010 | 1,010 | 1,001 | 1,001 | 5,400 | 500.50 |
| 2014-01-06 | 1,000 | 1,004 | 998 | 1,001 | 8,000 | 500.50 |
分割・併合履歴 ： [2022-05-30]1株→2株 [2013-06-26]1株→3株 [2002-03-26]1株→2株
