5018 (株)MORESCO 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 | 1,894 | 1,894 | 1,884 | 1,887 | 7,600 | 1,887 |
| 2014-12-29 | 1,900 | 1,912 | 1,880 | 1,894 | 13,800 | 1,894 |
| 2014-12-26 | 1,830 | 1,895 | 1,830 | 1,890 | 15,600 | 1,890 |
| 2014-12-25 | 1,856 | 1,874 | 1,850 | 1,870 | 21,700 | 1,870 |
| 2014-12-24 | 1,855 | 1,856 | 1,841 | 1,856 | 16,300 | 1,856 |
| 2014-12-22 | 1,846 | 1,851 | 1,842 | 1,845 | 7,600 | 1,845 |
| 2014-12-19 | 1,855 | 1,856 | 1,828 | 1,836 | 24,900 | 1,836 |
| 2014-12-18 | 1,837 | 1,853 | 1,811 | 1,838 | 40,400 | 1,838 |
| 2014-12-17 | 1,770 | 1,784 | 1,749 | 1,762 | 25,300 | 1,762 |
| 2014-12-16 | 1,751 | 1,794 | 1,751 | 1,770 | 23,500 | 1,770 |
| 2014-12-15 | 1,786 | 1,805 | 1,770 | 1,774 | 14,800 | 1,774 |
| 2014-12-12 | 1,740 | 1,815 | 1,740 | 1,786 | 37,700 | 1,786 |
| 2014-12-11 | 1,727 | 1,737 | 1,710 | 1,728 | 32,400 | 1,728 |
| 2014-12-10 | 1,760 | 1,760 | 1,744 | 1,747 | 15,000 | 1,747 |
| 2014-12-09 | 1,800 | 1,803 | 1,766 | 1,769 | 24,800 | 1,769 |
| 2014-12-08 | 1,833 | 1,856 | 1,804 | 1,815 | 28,300 | 1,815 |
| 2014-12-05 | 1,857 | 1,865 | 1,810 | 1,842 | 23,200 | 1,842 |
| 2014-12-04 | 1,869 | 1,875 | 1,821 | 1,856 | 17,000 | 1,856 |
| 2014-12-03 | 1,821 | 1,870 | 1,820 | 1,860 | 23,300 | 1,860 |
| 2014-12-02 | 1,809 | 1,822 | 1,808 | 1,821 | 21,200 | 1,821 |
| 2014-12-01 | 1,795 | 1,832 | 1,790 | 1,809 | 24,600 | 1,809 |
| 2014-11-28 | 1,783 | 1,790 | 1,776 | 1,788 | 9,600 | 1,788 |
| 2014-11-27 | 1,778 | 1,803 | 1,771 | 1,782 | 15,500 | 1,782 |
| 2014-11-26 | 1,784 | 1,799 | 1,771 | 1,782 | 17,700 | 1,782 |
| 2014-11-25 | 1,850 | 1,850 | 1,750 | 1,798 | 21,200 | 1,798 |
| 2014-11-21 | 1,797 | 1,819 | 1,791 | 1,816 | 11,000 | 1,816 |
| 2014-11-20 | 1,801 | 1,825 | 1,800 | 1,800 | 13,900 | 1,800 |
| 2014-11-19 | 1,811 | 1,820 | 1,801 | 1,801 | 17,500 | 1,801 |
| 2014-11-18 | 1,792 | 1,818 | 1,764 | 1,809 | 15,700 | 1,809 |
| 2014-11-17 | 1,792 | 1,809 | 1,763 | 1,766 | 11,700 | 1,766 |
| 2014-11-14 | 1,800 | 1,800 | 1,758 | 1,792 | 19,600 | 1,792 |
| 2014-11-13 | 1,733 | 1,797 | 1,733 | 1,781 | 22,200 | 1,781 |
| 2014-11-12 | 1,766 | 1,775 | 1,731 | 1,733 | 15,600 | 1,733 |
| 2014-11-11 | 1,785 | 1,785 | 1,741 | 1,766 | 10,400 | 1,766 |
| 2014-11-10 | 1,761 | 1,786 | 1,752 | 1,769 | 9,100 | 1,769 |
| 2014-11-07 | 1,743 | 1,765 | 1,741 | 1,756 | 19,800 | 1,756 |
| 2014-11-06 | 1,738 | 1,784 | 1,737 | 1,756 | 28,000 | 1,756 |
| 2014-11-05 | 1,773 | 1,774 | 1,742 | 1,747 | 25,500 | 1,747 |
| 2014-11-04 | 1,797 | 1,811 | 1,778 | 1,778 | 36,800 | 1,778 |
| 2014-10-31 | 1,765 | 1,798 | 1,765 | 1,783 | 36,200 | 1,783 |
| 2014-10-30 | 1,732 | 1,790 | 1,715 | 1,764 | 71,200 | 1,764 |
| 2014-10-29 | 1,705 | 1,728 | 1,689 | 1,718 | 20,800 | 1,718 |
| 2014-10-28 | 1,693 | 1,700 | 1,674 | 1,689 | 11,800 | 1,689 |
| 2014-10-27 | 1,674 | 1,718 | 1,652 | 1,684 | 18,100 | 1,684 |
| 2014-10-24 | 1,651 | 1,668 | 1,638 | 1,650 | 14,300 | 1,650 |
| 2014-10-23 | 1,650 | 1,664 | 1,634 | 1,651 | 12,200 | 1,651 |
| 2014-10-22 | 1,646 | 1,669 | 1,646 | 1,662 | 10,200 | 1,662 |
| 2014-10-21 | 1,670 | 1,670 | 1,624 | 1,646 | 10,900 | 1,646 |
| 2014-10-20 | 1,624 | 1,685 | 1,621 | 1,657 | 13,900 | 1,657 |
| 2014-10-17 | 1,615 | 1,660 | 1,536 | 1,610 | 28,700 | 1,610 |
| 2014-10-16 | 1,616 | 1,633 | 1,612 | 1,612 | 18,600 | 1,612 |
| 2014-10-15 | 1,663 | 1,690 | 1,634 | 1,645 | 24,300 | 1,645 |
| 2014-10-14 | 1,614 | 1,689 | 1,612 | 1,647 | 28,100 | 1,647 |
| 2014-10-10 | 1,694 | 1,694 | 1,664 | 1,677 | 18,800 | 1,677 |
| 2014-10-09 | 1,740 | 1,743 | 1,711 | 1,711 | 24,300 | 1,711 |
| 2014-10-08 | 1,721 | 1,746 | 1,714 | 1,736 | 16,600 | 1,736 |
| 2014-10-07 | 1,735 | 1,778 | 1,735 | 1,744 | 16,400 | 1,744 |
| 2014-10-06 | 1,761 | 1,777 | 1,750 | 1,767 | 16,100 | 1,767 |
| 2014-10-03 | 1,722 | 1,750 | 1,703 | 1,721 | 43,800 | 1,721 |
| 2014-10-02 | 1,767 | 1,782 | 1,750 | 1,750 | 41,300 | 1,750 |
| 2014-10-01 | 1,854 | 1,854 | 1,830 | 1,831 | 10,500 | 1,831 |
| 2014-09-30 | 1,885 | 1,885 | 1,838 | 1,854 | 9,500 | 1,854 |
| 2014-09-29 | 1,899 | 1,899 | 1,850 | 1,879 | 20,000 | 1,879 |
| 2014-09-26 | 1,842 | 1,878 | 1,838 | 1,869 | 10,800 | 1,869 |
| 2014-09-25 | 1,848 | 1,859 | 1,835 | 1,859 | 20,200 | 1,859 |
| 2014-09-24 | 1,842 | 1,842 | 1,804 | 1,811 | 14,800 | 1,811 |
| 2014-09-22 | 1,829 | 1,849 | 1,820 | 1,842 | 12,700 | 1,842 |
| 2014-09-19 | 1,848 | 1,866 | 1,831 | 1,839 | 14,300 | 1,839 |
| 2014-09-18 | 1,846 | 1,848 | 1,831 | 1,848 | 14,700 | 1,848 |
| 2014-09-17 | 1,852 | 1,869 | 1,830 | 1,831 | 14,500 | 1,831 |
| 2014-09-16 | 1,864 | 1,874 | 1,819 | 1,867 | 18,400 | 1,867 |
| 2014-09-12 | 1,900 | 1,900 | 1,859 | 1,891 | 53,400 | 1,891 |
| 2014-09-11 | 1,834 | 1,834 | 1,811 | 1,823 | 14,100 | 1,823 |
| 2014-09-10 | 1,836 | 1,836 | 1,809 | 1,816 | 11,700 | 1,816 |
| 2014-09-09 | 1,810 | 1,844 | 1,810 | 1,836 | 13,900 | 1,836 |
| 2014-09-08 | 1,813 | 1,831 | 1,800 | 1,816 | 13,500 | 1,816 |
| 2014-09-05 | 1,800 | 1,822 | 1,782 | 1,788 | 17,400 | 1,788 |
| 2014-09-04 | 1,837 | 1,837 | 1,801 | 1,809 | 31,300 | 1,809 |
| 2014-09-03 | 1,908 | 1,908 | 1,849 | 1,850 | 16,500 | 1,850 |
| 2014-09-02 | 1,870 | 1,889 | 1,855 | 1,886 | 12,300 | 1,886 |
| 2014-09-01 | 1,920 | 1,925 | 1,880 | 1,880 | 39,400 | 1,880 |
| 2014-08-29 | 1,902 | 1,918 | 1,894 | 1,918 | 29,900 | 1,918 |
| 2014-08-28 | 1,925 | 1,925 | 1,882 | 1,902 | 19,800 | 1,902 |
| 2014-08-27 | 1,880 | 1,930 | 1,875 | 1,927 | 46,600 | 1,927 |
| 2014-08-26 | 1,877 | 1,890 | 1,871 | 1,884 | 81,000 | 1,884 |
| 2014-08-25 | 1,855 | 1,877 | 1,855 | 1,869 | 19,100 | 1,869 |
| 2014-08-22 | 1,852 | 1,855 | 1,843 | 1,848 | 16,000 | 1,848 |
| 2014-08-21 | 1,850 | 1,855 | 1,838 | 1,847 | 17,300 | 1,847 |
| 2014-08-20 | 1,852 | 1,852 | 1,835 | 1,850 | 20,700 | 1,850 |
| 2014-08-19 | 1,855 | 1,858 | 1,840 | 1,847 | 17,400 | 1,847 |
| 2014-08-18 | 1,855 | 1,855 | 1,838 | 1,847 | 9,300 | 1,847 |
| 2014-08-15 | 1,849 | 1,849 | 1,828 | 1,844 | 8,700 | 1,844 |
| 2014-08-14 | 1,850 | 1,850 | 1,828 | 1,835 | 7,500 | 1,835 |
| 2014-08-13 | 1,825 | 1,855 | 1,823 | 1,831 | 11,100 | 1,831 |
| 2014-08-12 | 1,839 | 1,867 | 1,821 | 1,830 | 24,000 | 1,830 |
| 2014-08-11 | 1,818 | 1,818 | 1,796 | 1,817 | 21,200 | 1,817 |
| 2014-08-08 | 1,805 | 1,814 | 1,795 | 1,799 | 29,200 | 1,799 |
| 2014-08-07 | 1,782 | 1,831 | 1,781 | 1,824 | 24,200 | 1,824 |
| 2014-08-06 | 1,798 | 1,798 | 1,781 | 1,782 | 13,700 | 1,782 |
| 2014-08-05 | 1,794 | 1,807 | 1,777 | 1,781 | 27,000 | 1,781 |
| 2014-08-04 | 1,810 | 1,810 | 1,798 | 1,798 | 30,600 | 1,798 |
| 2014-08-01 | 1,818 | 1,820 | 1,798 | 1,810 | 33,400 | 1,810 |
| 2014-07-31 | 1,810 | 1,826 | 1,802 | 1,819 | 25,600 | 1,819 |
| 2014-07-30 | 1,860 | 1,865 | 1,800 | 1,812 | 35,600 | 1,812 |
| 2014-07-29 | 1,899 | 1,899 | 1,840 | 1,865 | 36,600 | 1,865 |
| 2014-07-28 | 1,824 | 1,876 | 1,823 | 1,871 | 55,400 | 1,871 |
| 2014-07-25 | 1,800 | 1,820 | 1,780 | 1,814 | 47,600 | 1,814 |
| 2014-07-24 | 1,723 | 1,794 | 1,723 | 1,770 | 44,600 | 1,770 |
| 2014-07-23 | 1,725 | 1,731 | 1,723 | 1,730 | 26,100 | 1,730 |
| 2014-07-22 | 1,705 | 1,730 | 1,700 | 1,729 | 37,600 | 1,729 |
| 2014-07-18 | 1,683 | 1,693 | 1,668 | 1,691 | 35,500 | 1,691 |
| 2014-07-17 | 1,693 | 1,704 | 1,691 | 1,691 | 18,800 | 1,691 |
| 2014-07-16 | 1,710 | 1,713 | 1,695 | 1,698 | 38,200 | 1,698 |
| 2014-07-15 | 1,722 | 1,733 | 1,710 | 1,710 | 20,500 | 1,710 |
| 2014-07-14 | 1,723 | 1,730 | 1,720 | 1,721 | 29,100 | 1,721 |
| 2014-07-11 | 1,738 | 1,763 | 1,713 | 1,718 | 105,000 | 1,718 |
| 2014-07-10 | 1,683 | 1,695 | 1,659 | 1,660 | 26,900 | 1,660 |
| 2014-07-09 | 1,685 | 1,688 | 1,673 | 1,682 | 32,300 | 1,682 |
| 2014-07-08 | 1,707 | 1,707 | 1,677 | 1,685 | 21,800 | 1,685 |
| 2014-07-07 | 1,688 | 1,704 | 1,685 | 1,696 | 17,000 | 1,696 |
| 2014-07-04 | 1,669 | 1,669 | 1,654 | 1,667 | 14,800 | 1,667 |
| 2014-07-03 | 1,655 | 1,660 | 1,650 | 1,653 | 16,800 | 1,653 |
| 2014-07-02 | 1,682 | 1,690 | 1,658 | 1,668 | 17,400 | 1,668 |
| 2014-07-01 | 1,689 | 1,710 | 1,678 | 1,678 | 25,800 | 1,678 |
| 2014-06-30 | 1,647 | 1,695 | 1,647 | 1,689 | 21,800 | 1,689 |
| 2014-06-27 | 1,653 | 1,660 | 1,625 | 1,647 | 19,500 | 1,647 |
| 2014-06-26 | 1,657 | 1,683 | 1,642 | 1,672 | 24,300 | 1,672 |
| 2014-06-25 | 1,665 | 1,665 | 1,639 | 1,647 | 35,500 | 1,647 |
| 2014-06-24 | 1,662 | 1,691 | 1,657 | 1,690 | 17,100 | 1,690 |
| 2014-06-23 | 1,678 | 1,678 | 1,660 | 1,664 | 5,200 | 1,664 |
| 2014-06-20 | 1,688 | 1,688 | 1,653 | 1,663 | 17,800 | 1,663 |
| 2014-06-19 | 1,645 | 1,683 | 1,645 | 1,674 | 15,300 | 1,674 |
| 2014-06-18 | 1,684 | 1,684 | 1,660 | 1,667 | 15,500 | 1,667 |
| 2014-06-17 | 1,686 | 1,686 | 1,668 | 1,674 | 11,600 | 1,674 |
| 2014-06-16 | 1,708 | 1,708 | 1,669 | 1,686 | 23,600 | 1,686 |
| 2014-06-13 | 1,625 | 1,686 | 1,625 | 1,686 | 30,900 | 1,686 |
| 2014-06-12 | 1,642 | 1,665 | 1,635 | 1,645 | 32,800 | 1,645 |
| 2014-06-11 | 1,658 | 1,658 | 1,648 | 1,652 | 22,900 | 1,652 |
| 2014-06-10 | 1,676 | 1,676 | 1,642 | 1,655 | 25,900 | 1,655 |
| 2014-06-09 | 1,706 | 1,706 | 1,676 | 1,676 | 15,300 | 1,676 |
| 2014-06-06 | 1,701 | 1,702 | 1,660 | 1,689 | 22,800 | 1,689 |
| 2014-06-05 | 1,695 | 1,703 | 1,680 | 1,694 | 25,700 | 1,694 |
| 2014-06-04 | 1,704 | 1,704 | 1,685 | 1,695 | 18,300 | 1,695 |
| 2014-06-03 | 1,700 | 1,702 | 1,678 | 1,693 | 30,800 | 1,693 |
| 2014-06-02 | 1,681 | 1,696 | 1,673 | 1,687 | 23,000 | 1,687 |
| 2014-05-30 | 1,696 | 1,696 | 1,673 | 1,680 | 17,800 | 1,680 |
| 2014-05-29 | 1,658 | 1,698 | 1,658 | 1,693 | 20,900 | 1,693 |
| 2014-05-28 | 1,670 | 1,674 | 1,648 | 1,668 | 10,800 | 1,668 |
| 2014-05-27 | 1,663 | 1,665 | 1,641 | 1,655 | 16,700 | 1,655 |
| 2014-05-26 | 1,661 | 1,661 | 1,634 | 1,653 | 13,300 | 1,653 |
| 2014-05-23 | 1,670 | 1,678 | 1,645 | 1,651 | 13,500 | 1,651 |
| 2014-05-22 | 1,638 | 1,663 | 1,638 | 1,646 | 17,200 | 1,646 |
| 2014-05-21 | 1,611 | 1,646 | 1,611 | 1,636 | 11,600 | 1,636 |
| 2014-05-20 | 1,613 | 1,642 | 1,613 | 1,620 | 15,200 | 1,620 |
| 2014-05-19 | 1,657 | 1,671 | 1,635 | 1,635 | 15,200 | 1,635 |
| 2014-05-16 | 1,661 | 1,673 | 1,628 | 1,655 | 24,600 | 1,655 |
| 2014-05-15 | 1,650 | 1,666 | 1,644 | 1,661 | 13,300 | 1,661 |
| 2014-05-14 | 1,675 | 1,701 | 1,664 | 1,678 | 20,400 | 1,678 |
| 2014-05-13 | 1,697 | 1,697 | 1,658 | 1,661 | 24,200 | 1,661 |
| 2014-05-12 | 1,688 | 1,705 | 1,644 | 1,663 | 39,400 | 1,663 |
| 2014-05-09 | 1,668 | 1,702 | 1,668 | 1,673 | 27,900 | 1,673 |
| 2014-05-08 | 1,728 | 1,734 | 1,689 | 1,692 | 14,700 | 1,692 |
| 2014-05-07 | 1,743 | 1,743 | 1,694 | 1,702 | 18,400 | 1,702 |
| 2014-05-02 | 1,721 | 1,744 | 1,700 | 1,743 | 32,400 | 1,743 |
| 2014-05-01 | 1,689 | 1,719 | 1,670 | 1,715 | 24,200 | 1,715 |
| 2014-04-30 | 1,809 | 1,809 | 1,669 | 1,688 | 96,500 | 1,688 |
| 2014-04-28 | 1,721 | 1,773 | 1,681 | 1,768 | 69,200 | 1,768 |
| 2014-04-25 | 1,650 | 1,750 | 1,642 | 1,749 | 80,100 | 1,749 |
| 2014-04-24 | 1,660 | 1,696 | 1,634 | 1,644 | 38,000 | 1,644 |
| 2014-04-23 | 1,640 | 1,660 | 1,613 | 1,660 | 53,100 | 1,660 |
| 2014-04-22 | 1,640 | 1,664 | 1,607 | 1,611 | 34,000 | 1,611 |
| 2014-04-21 | 1,588 | 1,618 | 1,588 | 1,600 | 19,900 | 1,600 |
| 2014-04-18 | 1,572 | 1,594 | 1,572 | 1,588 | 8,900 | 1,588 |
| 2014-04-17 | 1,577 | 1,595 | 1,558 | 1,573 | 13,100 | 1,573 |
| 2014-04-16 | 1,519 | 1,549 | 1,507 | 1,547 | 15,700 | 1,547 |
| 2014-04-15 | 1,498 | 1,539 | 1,490 | 1,492 | 22,600 | 1,492 |
| 2014-04-14 | 1,551 | 1,551 | 1,490 | 1,502 | 51,100 | 1,502 |
| 2014-04-11 | 1,560 | 1,561 | 1,521 | 1,551 | 9,800 | 1,551 |
| 2014-04-10 | 1,596 | 1,615 | 1,560 | 1,561 | 21,600 | 1,561 |
| 2014-04-09 | 1,598 | 1,649 | 1,557 | 1,594 | 18,100 | 1,594 |
| 2014-04-08 | 1,630 | 1,641 | 1,560 | 1,628 | 46,000 | 1,628 |
| 2014-04-07 | 1,608 | 1,608 | 1,586 | 1,605 | 6,100 | 1,605 |
| 2014-04-04 | 1,644 | 1,644 | 1,603 | 1,618 | 9,200 | 1,618 |
| 2014-04-03 | 1,650 | 1,684 | 1,612 | 1,620 | 25,000 | 1,620 |
| 2014-04-02 | 1,600 | 1,679 | 1,580 | 1,674 | 45,500 | 1,674 |
| 2014-04-01 | 1,544 | 1,609 | 1,542 | 1,601 | 41,700 | 1,601 |
| 2014-03-31 | 1,499 | 1,541 | 1,487 | 1,540 | 35,200 | 1,540 |
| 2014-03-28 | 1,495 | 1,495 | 1,461 | 1,480 | 18,900 | 1,480 |
| 2014-03-27 | 1,481 | 1,493 | 1,444 | 1,479 | 29,900 | 1,479 |
| 2014-03-26 | 1,527 | 1,527 | 1,480 | 1,503 | 27,100 | 1,503 |
| 2014-03-25 | 1,530 | 1,530 | 1,494 | 1,512 | 23,200 | 1,512 |
| 2014-03-24 | 1,491 | 1,528 | 1,491 | 1,523 | 21,500 | 1,523 |
| 2014-03-20 | 1,564 | 1,564 | 1,471 | 1,489 | 22,800 | 1,489 |
| 2014-03-19 | 1,570 | 1,587 | 1,537 | 1,577 | 12,500 | 1,577 |
| 2014-03-18 | 1,561 | 1,597 | 1,549 | 1,581 | 10,700 | 1,581 |
| 2014-03-17 | 1,569 | 1,585 | 1,533 | 1,538 | 16,400 | 1,538 |
| 2014-03-14 | 1,605 | 1,606 | 1,566 | 1,579 | 27,400 | 1,579 |
| 2014-03-13 | 1,623 | 1,639 | 1,596 | 1,629 | 11,000 | 1,629 |
| 2014-03-12 | 1,615 | 1,650 | 1,599 | 1,640 | 27,700 | 1,640 |
| 2014-03-11 | 1,575 | 1,658 | 1,575 | 1,642 | 38,800 | 1,642 |
| 2014-03-10 | 1,568 | 1,585 | 1,568 | 1,575 | 11,700 | 1,575 |
| 2014-03-07 | 1,528 | 1,573 | 1,528 | 1,568 | 23,000 | 1,568 |
| 2014-03-06 | 1,544 | 1,557 | 1,523 | 1,543 | 16,500 | 1,543 |
| 2014-03-05 | 1,558 | 1,573 | 1,540 | 1,545 | 10,700 | 1,545 |
| 2014-03-04 | 1,530 | 1,558 | 1,497 | 1,523 | 45,100 | 1,523 |
| 2014-03-03 | 1,530 | 1,560 | 1,496 | 1,530 | 58,100 | 1,530 |
| 2014-02-28 | 1,601 | 1,601 | 1,533 | 1,540 | 86,400 | 1,540 |
| 2014-02-27 | 1,632 | 1,635 | 1,607 | 1,612 | 23,400 | 1,612 |
| 2014-02-26 | 1,647 | 1,676 | 1,645 | 1,646 | 14,600 | 1,646 |
| 2014-02-25 | 1,684 | 1,699 | 1,663 | 1,696 | 27,800 | 1,696 |
| 2014-02-24 | 1,691 | 1,691 | 1,632 | 1,662 | 56,000 | 1,662 |
| 2014-02-21 | 1,700 | 1,730 | 1,684 | 1,700 | 33,000 | 1,700 |
| 2014-02-20 | 1,643 | 1,699 | 1,622 | 1,687 | 41,400 | 1,687 |
| 2014-02-19 | 1,618 | 1,642 | 1,617 | 1,636 | 15,200 | 1,636 |
| 2014-02-18 | 1,656 | 1,692 | 1,617 | 1,642 | 23,400 | 1,642 |
| 2014-02-17 | 1,626 | 1,663 | 1,592 | 1,616 | 35,400 | 1,616 |
| 2014-02-14 | 1,663 | 1,670 | 1,603 | 1,616 | 41,900 | 1,616 |
| 2014-02-13 | 1,708 | 1,711 | 1,652 | 1,657 | 38,600 | 1,657 |
| 2014-02-12 | 1,679 | 1,735 | 1,675 | 1,726 | 72,000 | 1,726 |
| 2014-02-10 | 1,647 | 1,658 | 1,603 | 1,623 | 42,800 | 1,623 |
| 2014-02-07 | 1,638 | 1,678 | 1,600 | 1,648 | 47,000 | 1,648 |
| 2014-02-06 | 1,577 | 1,665 | 1,573 | 1,638 | 44,500 | 1,638 |
| 2014-02-05 | 1,598 | 1,615 | 1,522 | 1,557 | 66,400 | 1,557 |
| 2014-02-04 | 1,580 | 1,582 | 1,517 | 1,518 | 86,600 | 1,518 |
| 2014-02-03 | 1,657 | 1,676 | 1,576 | 1,642 | 74,200 | 1,642 |
| 2014-01-31 | 1,661 | 1,688 | 1,620 | 1,657 | 46,900 | 1,657 |
| 2014-01-30 | 1,703 | 1,710 | 1,648 | 1,668 | 47,000 | 1,668 |
| 2014-01-29 | 1,750 | 1,750 | 1,715 | 1,734 | 16,400 | 1,734 |
| 2014-01-28 | 1,668 | 1,770 | 1,668 | 1,716 | 70,100 | 1,716 |
| 2014-01-27 | 1,710 | 1,710 | 1,639 | 1,639 | 59,000 | 1,639 |
| 2014-01-24 | 1,737 | 1,774 | 1,737 | 1,744 | 29,800 | 1,744 |
| 2014-01-23 | 1,780 | 1,812 | 1,766 | 1,769 | 36,000 | 1,769 |
| 2014-01-22 | 1,740 | 1,800 | 1,736 | 1,791 | 42,000 | 1,791 |
| 2014-01-21 | 1,751 | 1,773 | 1,731 | 1,741 | 30,600 | 1,741 |
| 2014-01-20 | 1,780 | 1,784 | 1,744 | 1,751 | 35,900 | 1,751 |
| 2014-01-17 | 1,735 | 1,789 | 1,735 | 1,773 | 43,800 | 1,773 |
| 2014-01-16 | 1,794 | 1,808 | 1,748 | 1,758 | 63,300 | 1,758 |
| 2014-01-15 | 1,855 | 1,855 | 1,775 | 1,794 | 70,900 | 1,794 |
| 2014-01-14 | 1,867 | 1,870 | 1,787 | 1,808 | 150,800 | 1,808 |
| 2014-01-10 | 1,875 | 1,959 | 1,875 | 1,947 | 60,900 | 1,947 |
| 2014-01-09 | 1,837 | 1,930 | 1,837 | 1,872 | 67,500 | 1,872 |
| 2014-01-08 | 1,872 | 1,872 | 1,817 | 1,836 | 67,700 | 1,836 |
| 2014-01-07 | 1,819 | 1,874 | 1,814 | 1,872 | 63,900 | 1,872 |
| 2014-01-06 | 1,860 | 1,879 | 1,806 | 1,815 | 63,800 | 1,815 |
分割・併合履歴 ： [2007-02-23]1株→2株 [2005-02-23]1株→5株
