4972 綜研化学(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 | 1,157 | 1,157 | 1,142 | 1,142 | 17,000 | 571 |
| 2014-12-29 | 1,145 | 1,163 | 1,140 | 1,157 | 25,800 | 578.50 |
| 2014-12-26 | 1,098 | 1,131 | 1,098 | 1,131 | 18,300 | 565.50 |
| 2014-12-25 | 1,099 | 1,109 | 1,076 | 1,104 | 48,600 | 552 |
| 2014-12-24 | 1,112 | 1,112 | 1,098 | 1,099 | 36,400 | 549.50 |
| 2014-12-22 | 1,112 | 1,126 | 1,110 | 1,116 | 23,400 | 558 |
| 2014-12-19 | 1,105 | 1,115 | 1,100 | 1,112 | 21,600 | 556 |
| 2014-12-18 | 1,100 | 1,115 | 1,085 | 1,100 | 22,800 | 550 |
| 2014-12-17 | 1,084 | 1,094 | 1,082 | 1,085 | 26,400 | 542.50 |
| 2014-12-16 | 1,102 | 1,106 | 1,087 | 1,091 | 45,100 | 545.50 |
| 2014-12-15 | 1,125 | 1,125 | 1,106 | 1,106 | 30,700 | 553 |
| 2014-12-12 | 1,115 | 1,133 | 1,110 | 1,122 | 32,300 | 561 |
| 2014-12-11 | 1,104 | 1,120 | 1,102 | 1,108 | 34,200 | 554 |
| 2014-12-10 | 1,121 | 1,132 | 1,108 | 1,130 | 47,800 | 565 |
| 2014-12-09 | 1,153 | 1,158 | 1,120 | 1,134 | 76,500 | 567 |
| 2014-12-08 | 1,167 | 1,187 | 1,152 | 1,163 | 69,300 | 581.50 |
| 2014-12-05 | 1,156 | 1,167 | 1,149 | 1,165 | 48,800 | 582.50 |
| 2014-12-04 | 1,186 | 1,186 | 1,154 | 1,165 | 59,800 | 582.50 |
| 2014-12-03 | 1,205 | 1,206 | 1,170 | 1,171 | 82,700 | 585.50 |
| 2014-12-02 | 1,193 | 1,213 | 1,180 | 1,205 | 71,400 | 602.50 |
| 2014-12-01 | 1,219 | 1,253 | 1,176 | 1,190 | 92,800 | 595 |
| 2014-11-28 | 1,240 | 1,266 | 1,205 | 1,246 | 78,300 | 623 |
| 2014-11-27 | 1,291 | 1,307 | 1,217 | 1,237 | 163,600 | 618.50 |
| 2014-11-26 | 1,411 | 1,417 | 1,265 | 1,313 | 294,000 | 656.50 |
| 2014-11-25 | 1,718 | 1,728 | 1,393 | 1,429 | 1,027,900 | 714.50 |
| 2014-11-21 | 1,120 | 1,428 | 1,103 | 1,428 | 589,100 | 714 |
| 2014-11-20 | 1,079 | 1,128 | 1,079 | 1,128 | 11,300 | 564 |
| 2014-11-19 | 1,090 | 1,091 | 1,072 | 1,091 | 3,200 | 545.50 |
| 2014-11-18 | 1,090 | 1,099 | 1,068 | 1,090 | 5,700 | 545 |
| 2014-11-17 | 1,083 | 1,095 | 1,083 | 1,090 | 8,300 | 545 |
| 2014-11-14 | 1,087 | 1,087 | 1,070 | 1,078 | 7,000 | 539 |
| 2014-11-13 | 1,110 | 1,110 | 1,090 | 1,090 | 9,100 | 545 |
| 2014-11-12 | 1,072 | 1,111 | 1,072 | 1,111 | 17,300 | 555.50 |
| 2014-11-11 | 1,053 | 1,091 | 1,053 | 1,082 | 15,900 | 541 |
| 2014-11-10 | 1,032 | 1,059 | 1,032 | 1,050 | 12,800 | 525 |
| 2014-11-07 | 1,055 | 1,060 | 1,047 | 1,060 | 10,800 | 530 |
| 2014-11-06 | 1,035 | 1,070 | 1,035 | 1,050 | 7,300 | 525 |
| 2014-11-05 | 1,063 | 1,078 | 1,048 | 1,048 | 9,200 | 524 |
| 2014-11-04 | 1,085 | 1,085 | 1,063 | 1,063 | 5,600 | 531.50 |
| 2014-10-31 | 1,079 | 1,079 | 1,061 | 1,074 | 1,100 | 537 |
| 2014-10-30 | 1,060 | 1,082 | 1,054 | 1,079 | 8,500 | 539.50 |
| 2014-10-29 | 1,060 | 1,069 | 1,048 | 1,069 | 2,800 | 534.50 |
| 2014-10-28 | 1,045 | 1,059 | 1,041 | 1,059 | 1,400 | 529.50 |
| 2014-10-27 | 1,042 | 1,047 | 1,038 | 1,038 | 1,300 | 519 |
| 2014-10-24 | 1,036 | 1,044 | 1,036 | 1,044 | 3,800 | 522 |
| 2014-10-23 | 1,046 | 1,046 | 1,031 | 1,031 | 1,800 | 515.50 |
| 2014-10-22 | 1,039 | 1,039 | 1,025 | 1,031 | 2,800 | 515.50 |
| 2014-10-21 | 1,036 | 1,036 | 1,030 | 1,030 | 1,600 | 515 |
| 2014-10-20 | 1,039 | 1,039 | 1,024 | 1,036 | 7,700 | 518 |
| 2014-10-17 | 1,031 | 1,041 | 1,025 | 1,031 | 1,000 | 515.50 |
| 2014-10-16 | 1,039 | 1,040 | 1,017 | 1,021 | 9,000 | 510.50 |
| 2014-10-15 | 1,048 | 1,055 | 1,047 | 1,047 | 2,300 | 523.50 |
| 2014-10-14 | 1,054 | 1,059 | 1,037 | 1,046 | 7,400 | 523 |
| 2014-10-10 | 1,071 | 1,078 | 1,058 | 1,059 | 6,300 | 529.50 |
| 2014-10-09 | 1,085 | 1,087 | 1,072 | 1,074 | 4,600 | 537 |
| 2014-10-08 | 1,086 | 1,096 | 1,081 | 1,096 | 1,000 | 548 |
| 2014-10-07 | 1,110 | 1,110 | 1,090 | 1,110 | 11,000 | 555 |
| 2014-10-06 | 1,100 | 1,100 | 1,089 | 1,100 | 4,000 | 550 |
| 2014-10-03 | 1,071 | 1,100 | 1,070 | 1,100 | 4,900 | 550 |
| 2014-10-02 | 1,100 | 1,100 | 1,075 | 1,080 | 6,900 | 540 |
| 2014-10-01 | 1,095 | 1,116 | 1,093 | 1,100 | 3,200 | 550 |
| 2014-09-30 | 1,100 | 1,100 | 1,093 | 1,100 | 6,000 | 550 |
| 2014-09-29 | 1,100 | 1,115 | 1,098 | 1,100 | 9,200 | 550 |
| 2014-09-26 | 1,100 | 1,105 | 1,098 | 1,100 | 6,800 | 550 |
| 2014-09-25 | 1,111 | 1,122 | 1,111 | 1,114 | 7,300 | 557 |
| 2014-09-24 | 1,111 | 1,112 | 1,093 | 1,111 | 12,400 | 555.50 |
| 2014-09-22 | 1,142 | 1,144 | 1,072 | 1,081 | 16,500 | 540.50 |
| 2014-09-19 | 1,155 | 1,160 | 1,145 | 1,154 | 11,400 | 577 |
| 2014-09-18 | 1,140 | 1,149 | 1,140 | 1,140 | 4,400 | 570 |
| 2014-09-17 | 1,140 | 1,149 | 1,140 | 1,140 | 1,000 | 570 |
| 2014-09-16 | 1,140 | 1,145 | 1,130 | 1,140 | 7,700 | 570 |
| 2014-09-12 | 1,147 | 1,155 | 1,135 | 1,140 | 7,200 | 570 |
| 2014-09-11 | 1,145 | 1,157 | 1,135 | 1,145 | 2,900 | 572.50 |
| 2014-09-10 | 1,140 | 1,153 | 1,121 | 1,145 | 15,400 | 572.50 |
| 2014-09-09 | 1,111 | 1,147 | 1,103 | 1,147 | 5,400 | 573.50 |
| 2014-09-08 | 1,091 | 1,106 | 1,090 | 1,100 | 4,300 | 550 |
| 2014-09-05 | 1,111 | 1,111 | 1,091 | 1,091 | 4,700 | 545.50 |
| 2014-09-04 | 1,112 | 1,112 | 1,093 | 1,111 | 4,500 | 555.50 |
| 2014-09-03 | 1,108 | 1,117 | 1,108 | 1,112 | 1,600 | 556 |
| 2014-09-02 | 1,108 | 1,116 | 1,102 | 1,108 | 3,500 | 554 |
| 2014-09-01 | 1,101 | 1,131 | 1,081 | 1,108 | 6,700 | 554 |
| 2014-08-29 | 1,090 | 1,118 | 1,076 | 1,100 | 8,000 | 550 |
| 2014-08-28 | 1,100 | 1,100 | 1,089 | 1,089 | 2,400 | 544.50 |
| 2014-08-27 | 1,100 | 1,100 | 1,089 | 1,090 | 5,700 | 545 |
| 2014-08-26 | 1,091 | 1,110 | 1,090 | 1,090 | 5,100 | 545 |
| 2014-08-25 | 1,100 | 1,109 | 1,090 | 1,090 | 4,800 | 545 |
| 2014-08-22 | 1,100 | 1,110 | 1,086 | 1,100 | 11,100 | 550 |
| 2014-08-21 | 1,100 | 1,106 | 1,097 | 1,106 | 1,300 | 553 |
| 2014-08-20 | 1,090 | 1,097 | 1,089 | 1,097 | 3,000 | 548.50 |
| 2014-08-19 | 1,080 | 1,086 | 1,075 | 1,085 | 6,400 | 542.50 |
| 2014-08-18 | 1,082 | 1,087 | 1,072 | 1,073 | 3,800 | 536.50 |
| 2014-08-15 | 1,082 | 1,085 | 1,076 | 1,079 | 3,300 | 539.50 |
| 2014-08-14 | 1,072 | 1,080 | 1,071 | 1,072 | 3,200 | 536 |
| 2014-08-13 | 1,070 | 1,086 | 1,067 | 1,072 | 6,000 | 536 |
| 2014-08-12 | 1,085 | 1,085 | 1,070 | 1,070 | 4,500 | 535 |
| 2014-08-11 | 1,075 | 1,087 | 1,070 | 1,087 | 5,100 | 543.50 |
| 2014-08-08 | 1,079 | 1,079 | 1,051 | 1,070 | 19,700 | 535 |
| 2014-08-07 | 1,070 | 1,100 | 1,070 | 1,079 | 11,800 | 539.50 |
| 2014-08-06 | 1,100 | 1,100 | 1,042 | 1,100 | 29,400 | 550 |
| 2014-08-05 | 1,157 | 1,178 | 1,155 | 1,155 | 4,100 | 577.50 |
| 2014-08-04 | 1,169 | 1,176 | 1,161 | 1,175 | 2,000 | 587.50 |
| 2014-08-01 | 1,168 | 1,172 | 1,150 | 1,171 | 3,000 | 585.50 |
| 2014-07-31 | 1,186 | 1,195 | 1,174 | 1,174 | 13,000 | 587 |
| 2014-07-30 | 1,199 | 1,205 | 1,186 | 1,200 | 10,700 | 600 |
| 2014-07-29 | 1,184 | 1,200 | 1,180 | 1,199 | 12,300 | 599.50 |
| 2014-07-28 | 1,177 | 1,185 | 1,161 | 1,184 | 18,200 | 592 |
| 2014-07-25 | 1,166 | 1,177 | 1,166 | 1,177 | 6,100 | 588.50 |
| 2014-07-24 | 1,156 | 1,166 | 1,156 | 1,163 | 7,000 | 581.50 |
| 2014-07-23 | 1,174 | 1,174 | 1,156 | 1,156 | 7,300 | 578 |
| 2014-07-22 | 1,175 | 1,176 | 1,160 | 1,166 | 9,800 | 583 |
| 2014-07-18 | 1,171 | 1,194 | 1,170 | 1,175 | 5,900 | 587.50 |
| 2014-07-17 | 1,195 | 1,195 | 1,175 | 1,186 | 6,700 | 593 |
| 2014-07-16 | 1,177 | 1,195 | 1,170 | 1,191 | 16,300 | 595.50 |
| 2014-07-15 | 1,174 | 1,190 | 1,174 | 1,177 | 10,000 | 588.50 |
| 2014-07-14 | 1,163 | 1,174 | 1,160 | 1,172 | 6,500 | 586 |
| 2014-07-11 | 1,160 | 1,185 | 1,155 | 1,170 | 9,200 | 585 |
| 2014-07-10 | 1,182 | 1,195 | 1,176 | 1,185 | 30,300 | 592.50 |
| 2014-07-09 | 1,144 | 1,172 | 1,144 | 1,172 | 23,200 | 586 |
| 2014-07-08 | 1,150 | 1,158 | 1,140 | 1,149 | 12,900 | 574.50 |
| 2014-07-07 | 1,120 | 1,162 | 1,120 | 1,142 | 25,600 | 571 |
| 2014-07-04 | 1,090 | 1,115 | 1,090 | 1,110 | 16,900 | 555 |
| 2014-07-03 | 1,086 | 1,098 | 1,084 | 1,084 | 4,700 | 542 |
| 2014-07-02 | 1,086 | 1,089 | 1,079 | 1,080 | 9,200 | 540 |
| 2014-07-01 | 1,076 | 1,098 | 1,076 | 1,085 | 8,100 | 542.50 |
| 2014-06-30 | 1,071 | 1,084 | 1,071 | 1,077 | 5,000 | 538.50 |
| 2014-06-27 | 1,083 | 1,100 | 1,067 | 1,073 | 14,500 | 536.50 |
| 2014-06-26 | 1,092 | 1,092 | 1,082 | 1,083 | 15,500 | 541.50 |
| 2014-06-25 | 1,106 | 1,106 | 1,091 | 1,096 | 16,300 | 548 |
| 2014-06-24 | 1,097 | 1,100 | 1,086 | 1,100 | 19,300 | 550 |
| 2014-06-23 | 1,094 | 1,110 | 1,093 | 1,093 | 7,200 | 546.50 |
| 2014-06-20 | 1,091 | 1,110 | 1,086 | 1,087 | 9,600 | 543.50 |
| 2014-06-19 | 1,091 | 1,100 | 1,090 | 1,090 | 8,300 | 545 |
| 2014-06-18 | 1,090 | 1,110 | 1,087 | 1,090 | 14,500 | 545 |
| 2014-06-17 | 1,090 | 1,114 | 1,085 | 1,086 | 13,900 | 543 |
| 2014-06-16 | 1,085 | 1,110 | 1,068 | 1,095 | 16,400 | 547.50 |
| 2014-06-13 | 1,075 | 1,075 | 1,063 | 1,065 | 6,800 | 532.50 |
| 2014-06-12 | 1,062 | 1,080 | 1,060 | 1,075 | 8,200 | 537.50 |
| 2014-06-11 | 1,066 | 1,098 | 1,062 | 1,080 | 23,700 | 540 |
| 2014-06-10 | 1,090 | 1,090 | 1,061 | 1,062 | 18,000 | 531 |
| 2014-06-09 | 1,035 | 1,061 | 1,031 | 1,060 | 28,300 | 530 |
| 2014-06-06 | 1,028 | 1,036 | 1,027 | 1,027 | 4,000 | 513.50 |
| 2014-06-05 | 1,032 | 1,035 | 1,028 | 1,028 | 2,800 | 514 |
| 2014-06-04 | 1,030 | 1,038 | 1,024 | 1,036 | 5,900 | 518 |
| 2014-06-03 | 1,033 | 1,033 | 1,024 | 1,030 | 5,100 | 515 |
| 2014-06-02 | 1,008 | 1,022 | 1,008 | 1,018 | 4,500 | 509 |
| 2014-05-30 | 1,015 | 1,015 | 1,004 | 1,006 | 4,900 | 503 |
| 2014-05-29 | 1,013 | 1,017 | 1,008 | 1,016 | 1,200 | 508 |
| 2014-05-28 | 1,010 | 1,017 | 1,010 | 1,015 | 5,300 | 507.50 |
| 2014-05-27 | 1,015 | 1,015 | 1,010 | 1,013 | 2,500 | 506.50 |
| 2014-05-26 | 1,015 | 1,017 | 1,010 | 1,010 | 7,300 | 505 |
| 2014-05-23 | 1,012 | 1,015 | 1,010 | 1,015 | 3,900 | 507.50 |
| 2014-05-22 | 1,005 | 1,006 | 997 | 997 | 2,200 | 498.50 |
| 2014-05-21 | 1,007 | 1,009 | 1,000 | 1,000 | 1,800 | 500 |
| 2014-05-20 | 1,020 | 1,020 | 1,006 | 1,011 | 2,400 | 505.50 |
| 2014-05-19 | 1,047 | 1,047 | 1,022 | 1,022 | 7,600 | 511 |
| 2014-05-16 | 993 | 1,020 | 992 | 1,017 | 15,800 | 508.50 |
| 2014-05-15 | 970 | 990 | 970 | 983 | 8,600 | 491.50 |
| 2014-05-14 | 960 | 969 | 960 | 966 | 2,100 | 483 |
| 2014-05-13 | 955 | 986 | 955 | 961 | 7,100 | 480.50 |
| 2014-05-12 | 960 | 968 | 950 | 951 | 11,000 | 475.50 |
| 2014-05-09 | 980 | 980 | 963 | 963 | 5,500 | 481.50 |
| 2014-05-08 | 983 | 985 | 980 | 980 | 1,700 | 490 |
| 2014-05-07 | 991 | 992 | 977 | 980 | 15,300 | 490 |
| 2014-05-02 | 991 | 1,001 | 989 | 991 | 7,900 | 495.50 |
| 2014-05-01 | 991 | 995 | 984 | 994 | 3,400 | 497 |
| 2014-04-30 | 991 | 997 | 987 | 987 | 4,200 | 493.50 |
| 2014-04-28 | 996 | 999 | 993 | 993 | 2,200 | 496.50 |
| 2014-04-25 | 996 | 1,004 | 996 | 1,000 | 3,700 | 500 |
| 2014-04-24 | 1,002 | 1,002 | 994 | 994 | 2,200 | 497 |
| 2014-04-23 | 997 | 1,002 | 991 | 1,002 | 5,600 | 501 |
| 2014-04-22 | 1,001 | 1,002 | 995 | 995 | 5,800 | 497.50 |
| 2014-04-21 | 1,002 | 1,002 | 999 | 1,002 | 1,500 | 501 |
| 2014-04-18 | 999 | 1,008 | 995 | 1,003 | 3,500 | 501.50 |
| 2014-04-17 | 1,005 | 1,005 | 990 | 998 | 7,700 | 499 |
| 2014-04-16 | 983 | 1,000 | 983 | 996 | 3,200 | 498 |
| 2014-04-15 | 990 | 994 | 990 | 993 | 1,200 | 496.50 |
| 2014-04-14 | 1,003 | 1,003 | 985 | 986 | 5,700 | 493 |
| 2014-04-11 | 1,005 | 1,005 | 981 | 981 | 19,000 | 490.50 |
| 2014-04-10 | 1,006 | 1,015 | 1,004 | 1,004 | 8,800 | 502 |
| 2014-04-09 | 1,006 | 1,008 | 1,006 | 1,006 | 2,900 | 503 |
| 2014-04-08 | 1,007 | 1,011 | 1,003 | 1,010 | 2,500 | 505 |
| 2014-04-07 | 1,020 | 1,020 | 1,006 | 1,009 | 4,000 | 504.50 |
| 2014-04-04 | 1,020 | 1,020 | 1,011 | 1,011 | 3,900 | 505.50 |
| 2014-04-03 | 1,030 | 1,031 | 1,020 | 1,020 | 6,200 | 510 |
| 2014-04-02 | 1,030 | 1,033 | 1,023 | 1,023 | 5,200 | 511.50 |
| 2014-04-01 | 1,006 | 1,018 | 1,006 | 1,018 | 2,100 | 509 |
| 2014-03-31 | 1,005 | 1,006 | 1,003 | 1,005 | 2,500 | 502.50 |
| 2014-03-28 | 1,000 | 1,008 | 999 | 1,003 | 3,200 | 501.50 |
| 2014-03-27 | 993 | 1,009 | 993 | 1,009 | 1,600 | 504.50 |
| 2014-03-26 | 1,035 | 1,035 | 1,015 | 1,015 | 7,000 | 507.50 |
| 2014-03-25 | 1,024 | 1,034 | 1,024 | 1,034 | 12,600 | 517 |
| 2014-03-24 | 1,007 | 1,024 | 1,007 | 1,024 | 3,700 | 512 |
| 2014-03-20 | 1,022 | 1,030 | 1,010 | 1,011 | 4,100 | 505.50 |
| 2014-03-19 | 1,035 | 1,035 | 1,020 | 1,024 | 9,100 | 512 |
| 2014-03-18 | 1,014 | 1,036 | 1,013 | 1,036 | 7,100 | 518 |
| 2014-03-17 | 1,017 | 1,017 | 1,008 | 1,008 | 2,300 | 504 |
| 2014-03-14 | 1,026 | 1,026 | 1,010 | 1,014 | 3,100 | 507 |
| 2014-03-13 | 1,031 | 1,031 | 1,022 | 1,025 | 2,900 | 512.50 |
| 2014-03-12 | 1,038 | 1,042 | 1,030 | 1,031 | 2,600 | 515.50 |
| 2014-03-11 | 1,031 | 1,048 | 1,031 | 1,040 | 3,000 | 520 |
| 2014-03-10 | 1,040 | 1,040 | 1,026 | 1,034 | 4,000 | 517 |
| 2014-03-07 | 1,023 | 1,040 | 1,023 | 1,040 | 5,400 | 520 |
| 2014-03-06 | 1,011 | 1,023 | 1,011 | 1,023 | 3,600 | 511.50 |
| 2014-03-05 | 1,010 | 1,019 | 1,009 | 1,019 | 2,600 | 509.50 |
| 2014-03-04 | 1,000 | 1,010 | 1,000 | 1,008 | 6,400 | 504 |
| 2014-03-03 | 1,014 | 1,017 | 1,009 | 1,017 | 4,700 | 508.50 |
| 2014-02-28 | 1,018 | 1,023 | 1,013 | 1,013 | 4,900 | 506.50 |
| 2014-02-27 | 1,022 | 1,029 | 1,020 | 1,029 | 4,500 | 514.50 |
| 2014-02-26 | 1,018 | 1,018 | 1,012 | 1,015 | 3,400 | 507.50 |
| 2014-02-25 | 1,005 | 1,025 | 1,005 | 1,010 | 11,800 | 505 |
| 2014-02-24 | 1,016 | 1,020 | 1,002 | 1,005 | 8,300 | 502.50 |
| 2014-02-21 | 1,010 | 1,015 | 1,003 | 1,008 | 7,000 | 504 |
| 2014-02-20 | 1,003 | 1,018 | 1,001 | 1,004 | 4,200 | 502 |
| 2014-02-19 | 1,010 | 1,015 | 1,002 | 1,003 | 9,700 | 501.50 |
| 2014-02-18 | 1,026 | 1,026 | 1,004 | 1,014 | 10,100 | 507 |
| 2014-02-17 | 1,034 | 1,035 | 1,010 | 1,010 | 3,300 | 505 |
| 2014-02-14 | 1,019 | 1,041 | 1,009 | 1,010 | 6,100 | 505 |
| 2014-02-13 | 1,034 | 1,034 | 1,018 | 1,018 | 8,100 | 509 |
| 2014-02-12 | 1,039 | 1,039 | 1,020 | 1,021 | 7,900 | 510.50 |
| 2014-02-10 | 1,020 | 1,028 | 1,016 | 1,018 | 4,600 | 509 |
| 2014-02-07 | 1,015 | 1,015 | 1,000 | 1,007 | 28,800 | 503.50 |
| 2014-02-06 | 1,012 | 1,020 | 1,001 | 1,020 | 9,900 | 510 |
| 2014-02-05 | 1,074 | 1,090 | 1,024 | 1,056 | 13,600 | 528 |
| 2014-02-04 | 1,022 | 1,050 | 1,017 | 1,037 | 13,200 | 518.50 |
| 2014-02-03 | 1,134 | 1,134 | 1,090 | 1,099 | 9,200 | 549.50 |
| 2014-01-31 | 1,124 | 1,138 | 1,124 | 1,131 | 1,400 | 565.50 |
| 2014-01-30 | 1,112 | 1,140 | 1,110 | 1,134 | 10,900 | 567 |
| 2014-01-29 | 1,153 | 1,180 | 1,153 | 1,173 | 6,900 | 586.50 |
| 2014-01-28 | 1,120 | 1,165 | 1,120 | 1,136 | 4,700 | 568 |
| 2014-01-27 | 1,119 | 1,130 | 1,114 | 1,120 | 6,800 | 560 |
| 2014-01-24 | 1,166 | 1,166 | 1,140 | 1,149 | 14,800 | 574.50 |
| 2014-01-23 | 1,165 | 1,180 | 1,165 | 1,166 | 2,800 | 583 |
| 2014-01-22 | 1,177 | 1,177 | 1,162 | 1,165 | 16,000 | 582.50 |
| 2014-01-21 | 1,199 | 1,199 | 1,170 | 1,180 | 7,400 | 590 |
| 2014-01-20 | 1,170 | 1,198 | 1,166 | 1,198 | 4,800 | 599 |
| 2014-01-17 | 1,186 | 1,200 | 1,155 | 1,180 | 8,000 | 590 |
| 2014-01-16 | 1,190 | 1,191 | 1,181 | 1,186 | 6,800 | 593 |
| 2014-01-15 | 1,160 | 1,185 | 1,150 | 1,174 | 13,100 | 587 |
| 2014-01-14 | 1,140 | 1,164 | 1,140 | 1,163 | 12,100 | 581.50 |
| 2014-01-10 | 1,155 | 1,165 | 1,142 | 1,159 | 13,700 | 579.50 |
| 2014-01-09 | 1,113 | 1,150 | 1,113 | 1,134 | 16,400 | 567 |
| 2014-01-08 | 1,103 | 1,120 | 1,103 | 1,112 | 9,400 | 556 |
| 2014-01-07 | 1,120 | 1,122 | 1,105 | 1,110 | 7,400 | 555 |
| 2014-01-06 | 1,090 | 1,120 | 1,090 | 1,119 | 9,100 | 559.50 |
分割・併合履歴 ： [2025-03-28]1株→2株