5857 AREホールディングス(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 | 1,844 | 1,873 | 1,840 | 1,862 | 155,600 | 931 |
| 2014-12-29 | 1,834 | 1,849 | 1,825 | 1,844 | 134,700 | 922 |
| 2014-12-26 | 1,820 | 1,835 | 1,817 | 1,830 | 65,000 | 915 |
| 2014-12-25 | 1,820 | 1,830 | 1,816 | 1,823 | 71,800 | 911.50 |
| 2014-12-24 | 1,820 | 1,840 | 1,810 | 1,840 | 128,900 | 920 |
| 2014-12-22 | 1,803 | 1,817 | 1,800 | 1,817 | 83,000 | 908.50 |
| 2014-12-19 | 1,799 | 1,808 | 1,789 | 1,803 | 147,700 | 901.50 |
| 2014-12-18 | 1,753 | 1,781 | 1,753 | 1,768 | 153,600 | 884 |
| 2014-12-17 | 1,717 | 1,735 | 1,715 | 1,724 | 102,900 | 862 |
| 2014-12-16 | 1,735 | 1,746 | 1,713 | 1,717 | 168,300 | 858.50 |
| 2014-12-15 | 1,745 | 1,754 | 1,730 | 1,738 | 110,300 | 869 |
| 2014-12-12 | 1,768 | 1,779 | 1,749 | 1,749 | 201,400 | 874.50 |
| 2014-12-11 | 1,750 | 1,788 | 1,731 | 1,783 | 672,600 | 891.50 |
| 2014-12-10 | 1,785 | 1,790 | 1,749 | 1,756 | 195,000 | 878 |
| 2014-12-09 | 1,794 | 1,811 | 1,770 | 1,794 | 296,800 | 897 |
| 2014-12-08 | 1,807 | 1,810 | 1,786 | 1,798 | 169,900 | 899 |
| 2014-12-05 | 1,807 | 1,809 | 1,786 | 1,807 | 296,500 | 903.50 |
| 2014-12-04 | 1,781 | 1,817 | 1,779 | 1,807 | 285,900 | 903.50 |
| 2014-12-03 | 1,754 | 1,764 | 1,742 | 1,762 | 126,800 | 881 |
| 2014-12-02 | 1,734 | 1,749 | 1,727 | 1,745 | 133,000 | 872.50 |
| 2014-12-01 | 1,736 | 1,743 | 1,728 | 1,734 | 131,100 | 867 |
| 2014-11-28 | 1,740 | 1,752 | 1,721 | 1,730 | 147,800 | 865 |
| 2014-11-27 | 1,750 | 1,755 | 1,729 | 1,729 | 148,000 | 864.50 |
| 2014-11-26 | 1,735 | 1,761 | 1,735 | 1,744 | 174,200 | 872 |
| 2014-11-25 | 1,753 | 1,770 | 1,734 | 1,735 | 232,500 | 867.50 |
| 2014-11-21 | 1,755 | 1,762 | 1,720 | 1,742 | 208,600 | 871 |
| 2014-11-20 | 1,773 | 1,778 | 1,747 | 1,766 | 126,900 | 883 |
| 2014-11-19 | 1,766 | 1,783 | 1,760 | 1,768 | 160,400 | 884 |
| 2014-11-18 | 1,740 | 1,757 | 1,739 | 1,750 | 110,000 | 875 |
| 2014-11-17 | 1,767 | 1,779 | 1,728 | 1,734 | 144,600 | 867 |
| 2014-11-14 | 1,786 | 1,786 | 1,750 | 1,766 | 131,300 | 883 |
| 2014-11-13 | 1,770 | 1,774 | 1,755 | 1,764 | 91,400 | 882 |
| 2014-11-12 | 1,793 | 1,793 | 1,763 | 1,774 | 155,000 | 887 |
| 2014-11-11 | 1,823 | 1,823 | 1,773 | 1,775 | 189,000 | 887.50 |
| 2014-11-10 | 1,816 | 1,829 | 1,808 | 1,819 | 75,500 | 909.50 |
| 2014-11-07 | 1,804 | 1,831 | 1,802 | 1,815 | 92,700 | 907.50 |
| 2014-11-06 | 1,840 | 1,848 | 1,803 | 1,804 | 122,600 | 902 |
| 2014-11-05 | 1,836 | 1,857 | 1,816 | 1,850 | 187,500 | 925 |
| 2014-11-04 | 1,900 | 1,902 | 1,834 | 1,835 | 167,900 | 917.50 |
| 2014-10-31 | 1,825 | 1,849 | 1,806 | 1,845 | 161,400 | 922.50 |
| 2014-10-30 | 1,746 | 1,840 | 1,732 | 1,785 | 221,500 | 892.50 |
| 2014-10-29 | 1,780 | 1,822 | 1,780 | 1,783 | 90,200 | 891.50 |
| 2014-10-28 | 1,755 | 1,773 | 1,750 | 1,767 | 55,800 | 883.50 |
| 2014-10-27 | 1,765 | 1,773 | 1,755 | 1,765 | 65,400 | 882.50 |
| 2014-10-24 | 1,775 | 1,776 | 1,739 | 1,749 | 56,400 | 874.50 |
| 2014-10-23 | 1,755 | 1,770 | 1,725 | 1,744 | 125,300 | 872 |
| 2014-10-22 | 1,760 | 1,780 | 1,744 | 1,769 | 85,400 | 884.50 |
| 2014-10-21 | 1,767 | 1,767 | 1,717 | 1,720 | 105,200 | 860 |
| 2014-10-20 | 1,762 | 1,780 | 1,735 | 1,767 | 71,400 | 883.50 |
| 2014-10-17 | 1,728 | 1,746 | 1,705 | 1,709 | 117,400 | 854.50 |
| 2014-10-16 | 1,725 | 1,762 | 1,721 | 1,723 | 103,700 | 861.50 |
| 2014-10-15 | 1,745 | 1,772 | 1,745 | 1,762 | 74,500 | 881 |
| 2014-10-14 | 1,720 | 1,760 | 1,720 | 1,746 | 112,200 | 873 |
| 2014-10-10 | 1,756 | 1,769 | 1,745 | 1,760 | 133,400 | 880 |
| 2014-10-09 | 1,848 | 1,853 | 1,792 | 1,795 | 233,300 | 897.50 |
| 2014-10-08 | 1,851 | 1,868 | 1,826 | 1,848 | 178,700 | 924 |
| 2014-10-07 | 1,918 | 1,918 | 1,867 | 1,869 | 227,800 | 934.50 |
| 2014-10-06 | 1,904 | 1,915 | 1,893 | 1,911 | 91,700 | 955.50 |
| 2014-10-03 | 1,868 | 1,887 | 1,865 | 1,875 | 79,300 | 937.50 |
| 2014-10-02 | 1,920 | 1,929 | 1,869 | 1,879 | 222,100 | 939.50 |
| 2014-10-01 | 1,977 | 1,977 | 1,950 | 1,957 | 131,700 | 978.50 |
| 2014-09-30 | 1,983 | 1,983 | 1,953 | 1,962 | 158,500 | 981 |
| 2014-09-29 | 1,970 | 1,992 | 1,958 | 1,992 | 169,700 | 996 |
| 2014-09-26 | 1,940 | 1,972 | 1,940 | 1,964 | 136,600 | 982 |
| 2014-09-25 | 1,977 | 1,984 | 1,968 | 1,984 | 101,100 | 992 |
| 2014-09-24 | 1,973 | 1,976 | 1,955 | 1,964 | 229,300 | 982 |
| 2014-09-22 | 1,937 | 1,986 | 1,936 | 1,985 | 199,800 | 992.50 |
| 2014-09-19 | 1,925 | 1,935 | 1,916 | 1,928 | 181,000 | 964 |
| 2014-09-18 | 1,937 | 1,941 | 1,922 | 1,926 | 93,500 | 963 |
| 2014-09-17 | 1,945 | 1,951 | 1,931 | 1,941 | 102,000 | 970.50 |
| 2014-09-16 | 1,914 | 1,956 | 1,910 | 1,945 | 228,500 | 972.50 |
| 2014-09-12 | 1,923 | 1,923 | 1,908 | 1,914 | 138,900 | 957 |
| 2014-09-11 | 1,920 | 1,923 | 1,906 | 1,916 | 80,600 | 958 |
| 2014-09-10 | 1,898 | 1,930 | 1,892 | 1,914 | 113,100 | 957 |
| 2014-09-09 | 1,924 | 1,927 | 1,896 | 1,902 | 106,400 | 951 |
| 2014-09-08 | 1,900 | 1,922 | 1,893 | 1,910 | 102,900 | 955 |
| 2014-09-05 | 1,919 | 1,930 | 1,891 | 1,894 | 128,500 | 947 |
| 2014-09-04 | 1,909 | 1,930 | 1,908 | 1,913 | 104,600 | 956.50 |
| 2014-09-03 | 1,900 | 1,929 | 1,895 | 1,908 | 190,200 | 954 |
| 2014-09-02 | 1,874 | 1,891 | 1,865 | 1,870 | 124,100 | 935 |
| 2014-09-01 | 1,839 | 1,871 | 1,839 | 1,871 | 89,300 | 935.50 |
| 2014-08-29 | 1,850 | 1,850 | 1,831 | 1,838 | 87,900 | 919 |
| 2014-08-28 | 1,869 | 1,875 | 1,844 | 1,854 | 187,400 | 927 |
| 2014-08-27 | 1,881 | 1,898 | 1,871 | 1,881 | 138,500 | 940.50 |
| 2014-08-26 | 1,926 | 1,926 | 1,879 | 1,894 | 235,700 | 947 |
| 2014-08-25 | 1,939 | 1,943 | 1,928 | 1,934 | 88,300 | 967 |
| 2014-08-22 | 1,933 | 1,945 | 1,931 | 1,934 | 173,100 | 967 |
| 2014-08-21 | 1,939 | 1,942 | 1,906 | 1,933 | 177,900 | 966.50 |
| 2014-08-20 | 1,918 | 1,949 | 1,916 | 1,927 | 211,700 | 963.50 |
| 2014-08-19 | 1,916 | 1,920 | 1,906 | 1,914 | 128,000 | 957 |
| 2014-08-18 | 1,914 | 1,925 | 1,904 | 1,914 | 135,400 | 957 |
| 2014-08-15 | 1,901 | 1,915 | 1,898 | 1,913 | 115,100 | 956.50 |
| 2014-08-14 | 1,908 | 1,922 | 1,903 | 1,907 | 125,800 | 953.50 |
| 2014-08-13 | 1,894 | 1,916 | 1,889 | 1,908 | 121,200 | 954 |
| 2014-08-12 | 1,877 | 1,908 | 1,875 | 1,890 | 207,000 | 945 |
| 2014-08-11 | 1,850 | 1,883 | 1,840 | 1,880 | 249,300 | 940 |
| 2014-08-08 | 1,837 | 1,852 | 1,811 | 1,822 | 257,100 | 911 |
| 2014-08-07 | 1,832 | 1,843 | 1,818 | 1,841 | 261,800 | 920.50 |
| 2014-08-06 | 1,814 | 1,836 | 1,808 | 1,832 | 216,900 | 916 |
| 2014-08-05 | 1,807 | 1,844 | 1,803 | 1,808 | 218,800 | 904 |
| 2014-08-04 | 1,798 | 1,815 | 1,781 | 1,799 | 128,900 | 899.50 |
| 2014-08-01 | 1,770 | 1,812 | 1,765 | 1,799 | 234,700 | 899.50 |
| 2014-07-31 | 1,782 | 1,813 | 1,779 | 1,786 | 239,400 | 893 |
| 2014-07-30 | 1,771 | 1,782 | 1,759 | 1,776 | 279,100 | 888 |
| 2014-07-29 | 1,779 | 1,784 | 1,768 | 1,770 | 102,000 | 885 |
| 2014-07-28 | 1,770 | 1,788 | 1,762 | 1,768 | 153,300 | 884 |
| 2014-07-25 | 1,745 | 1,779 | 1,739 | 1,769 | 403,700 | 884.50 |
| 2014-07-24 | 1,732 | 1,748 | 1,725 | 1,731 | 525,600 | 865.50 |
| 2014-07-23 | 1,759 | 1,768 | 1,737 | 1,740 | 288,300 | 870 |
| 2014-07-22 | 1,741 | 1,770 | 1,735 | 1,761 | 249,600 | 880.50 |
| 2014-07-18 | 1,738 | 1,753 | 1,733 | 1,745 | 178,000 | 872.50 |
| 2014-07-17 | 1,792 | 1,793 | 1,774 | 1,783 | 65,200 | 891.50 |
| 2014-07-16 | 1,785 | 1,807 | 1,784 | 1,791 | 98,300 | 895.50 |
| 2014-07-15 | 1,797 | 1,809 | 1,784 | 1,789 | 86,300 | 894.50 |
| 2014-07-14 | 1,771 | 1,796 | 1,762 | 1,791 | 133,100 | 895.50 |
| 2014-07-11 | 1,753 | 1,770 | 1,752 | 1,765 | 113,800 | 882.50 |
| 2014-07-10 | 1,813 | 1,820 | 1,767 | 1,767 | 157,400 | 883.50 |
| 2014-07-09 | 1,780 | 1,837 | 1,770 | 1,806 | 372,500 | 903 |
| 2014-07-08 | 1,785 | 1,800 | 1,776 | 1,783 | 124,700 | 891.50 |
| 2014-07-07 | 1,791 | 1,795 | 1,771 | 1,777 | 92,700 | 888.50 |
| 2014-07-04 | 1,790 | 1,801 | 1,777 | 1,784 | 88,900 | 892 |
| 2014-07-03 | 1,785 | 1,840 | 1,775 | 1,784 | 294,600 | 892 |
| 2014-07-02 | 1,761 | 1,785 | 1,754 | 1,767 | 150,700 | 883.50 |
| 2014-07-01 | 1,752 | 1,768 | 1,752 | 1,758 | 146,200 | 879 |
| 2014-06-30 | 1,737 | 1,753 | 1,734 | 1,743 | 120,200 | 871.50 |
| 2014-06-27 | 1,748 | 1,752 | 1,716 | 1,727 | 149,500 | 863.50 |
| 2014-06-26 | 1,746 | 1,763 | 1,737 | 1,747 | 186,700 | 873.50 |
| 2014-06-25 | 1,736 | 1,750 | 1,729 | 1,740 | 180,300 | 870 |
| 2014-06-24 | 1,728 | 1,738 | 1,716 | 1,734 | 127,100 | 867 |
| 2014-06-23 | 1,729 | 1,732 | 1,712 | 1,729 | 183,200 | 864.50 |
| 2014-06-20 | 1,734 | 1,738 | 1,708 | 1,708 | 246,300 | 854 |
| 2014-06-19 | 1,733 | 1,733 | 1,709 | 1,728 | 230,100 | 864 |
| 2014-06-18 | 1,726 | 1,736 | 1,712 | 1,733 | 142,800 | 866.50 |
| 2014-06-17 | 1,710 | 1,735 | 1,695 | 1,724 | 295,000 | 862 |
| 2014-06-16 | 1,696 | 1,709 | 1,692 | 1,701 | 137,100 | 850.50 |
| 2014-06-13 | 1,684 | 1,712 | 1,681 | 1,706 | 184,300 | 853 |
| 2014-06-12 | 1,713 | 1,719 | 1,700 | 1,708 | 121,600 | 854 |
| 2014-06-11 | 1,710 | 1,730 | 1,691 | 1,715 | 207,900 | 857.50 |
| 2014-06-10 | 1,702 | 1,722 | 1,688 | 1,703 | 195,000 | 851.50 |
| 2014-06-09 | 1,715 | 1,724 | 1,700 | 1,702 | 92,200 | 851 |
| 2014-06-06 | 1,711 | 1,719 | 1,690 | 1,713 | 134,700 | 856.50 |
| 2014-06-05 | 1,705 | 1,719 | 1,700 | 1,707 | 170,900 | 853.50 |
| 2014-06-04 | 1,696 | 1,705 | 1,678 | 1,700 | 168,300 | 850 |
| 2014-06-03 | 1,740 | 1,742 | 1,683 | 1,690 | 265,700 | 845 |
| 2014-06-02 | 1,719 | 1,742 | 1,705 | 1,740 | 212,600 | 870 |
| 2014-05-30 | 1,702 | 1,713 | 1,677 | 1,705 | 184,700 | 852.50 |
| 2014-05-29 | 1,700 | 1,722 | 1,694 | 1,708 | 146,600 | 854 |
| 2014-05-28 | 1,700 | 1,719 | 1,691 | 1,709 | 151,800 | 854.50 |
| 2014-05-27 | 1,685 | 1,709 | 1,685 | 1,700 | 90,100 | 850 |
| 2014-05-26 | 1,690 | 1,693 | 1,672 | 1,690 | 146,200 | 845 |
| 2014-05-23 | 1,690 | 1,693 | 1,674 | 1,692 | 97,000 | 846 |
| 2014-05-22 | 1,685 | 1,687 | 1,671 | 1,685 | 61,700 | 842.50 |
| 2014-05-21 | 1,668 | 1,677 | 1,656 | 1,677 | 64,900 | 838.50 |
| 2014-05-20 | 1,676 | 1,685 | 1,673 | 1,679 | 108,500 | 839.50 |
| 2014-05-19 | 1,647 | 1,670 | 1,647 | 1,658 | 104,100 | 829 |
| 2014-05-16 | 1,648 | 1,651 | 1,629 | 1,639 | 86,300 | 819.50 |
| 2014-05-15 | 1,660 | 1,678 | 1,647 | 1,668 | 70,700 | 834 |
| 2014-05-14 | 1,671 | 1,690 | 1,661 | 1,681 | 104,300 | 840.50 |
| 2014-05-13 | 1,627 | 1,677 | 1,623 | 1,672 | 152,000 | 836 |
| 2014-05-12 | 1,614 | 1,627 | 1,602 | 1,602 | 44,800 | 801 |
| 2014-05-09 | 1,610 | 1,633 | 1,610 | 1,613 | 79,500 | 806.50 |
| 2014-05-08 | 1,603 | 1,624 | 1,596 | 1,616 | 49,700 | 808 |
| 2014-05-07 | 1,616 | 1,625 | 1,599 | 1,601 | 97,600 | 800.50 |
| 2014-05-02 | 1,623 | 1,638 | 1,617 | 1,623 | 73,400 | 811.50 |
| 2014-05-01 | 1,614 | 1,645 | 1,614 | 1,639 | 71,100 | 819.50 |
| 2014-04-30 | 1,614 | 1,626 | 1,610 | 1,613 | 127,900 | 806.50 |
| 2014-04-28 | 1,600 | 1,611 | 1,586 | 1,601 | 123,400 | 800.50 |
| 2014-04-25 | 1,621 | 1,628 | 1,607 | 1,620 | 78,800 | 810 |
| 2014-04-24 | 1,611 | 1,622 | 1,600 | 1,616 | 96,100 | 808 |
| 2014-04-23 | 1,602 | 1,613 | 1,602 | 1,611 | 74,900 | 805.50 |
| 2014-04-22 | 1,620 | 1,625 | 1,596 | 1,596 | 68,700 | 798 |
| 2014-04-21 | 1,625 | 1,638 | 1,617 | 1,621 | 36,000 | 810.50 |
| 2014-04-18 | 1,620 | 1,627 | 1,609 | 1,626 | 52,700 | 813 |
| 2014-04-17 | 1,630 | 1,640 | 1,617 | 1,617 | 74,000 | 808.50 |
| 2014-04-16 | 1,600 | 1,623 | 1,596 | 1,623 | 77,100 | 811.50 |
| 2014-04-15 | 1,580 | 1,594 | 1,577 | 1,587 | 66,300 | 793.50 |
| 2014-04-14 | 1,560 | 1,574 | 1,555 | 1,565 | 87,900 | 782.50 |
| 2014-04-11 | 1,585 | 1,585 | 1,558 | 1,560 | 185,900 | 780 |
| 2014-04-10 | 1,597 | 1,621 | 1,590 | 1,594 | 154,400 | 797 |
| 2014-04-09 | 1,636 | 1,636 | 1,594 | 1,594 | 185,300 | 797 |
| 2014-04-08 | 1,651 | 1,659 | 1,645 | 1,646 | 95,300 | 823 |
| 2014-04-07 | 1,665 | 1,669 | 1,645 | 1,654 | 93,400 | 827 |
| 2014-04-04 | 1,671 | 1,677 | 1,662 | 1,668 | 63,100 | 834 |
| 2014-04-03 | 1,670 | 1,682 | 1,664 | 1,673 | 123,300 | 836.50 |
| 2014-04-02 | 1,681 | 1,687 | 1,663 | 1,672 | 117,800 | 836 |
| 2014-04-01 | 1,677 | 1,689 | 1,662 | 1,681 | 102,000 | 840.50 |
| 2014-03-31 | 1,689 | 1,694 | 1,651 | 1,675 | 133,700 | 837.50 |
| 2014-03-28 | 1,663 | 1,677 | 1,642 | 1,674 | 128,600 | 837 |
| 2014-03-27 | 1,685 | 1,690 | 1,647 | 1,663 | 160,800 | 831.50 |
| 2014-03-26 | 1,723 | 1,735 | 1,702 | 1,705 | 221,000 | 852.50 |
| 2014-03-25 | 1,730 | 1,773 | 1,719 | 1,723 | 239,200 | 861.50 |
| 2014-03-24 | 1,650 | 1,734 | 1,650 | 1,718 | 199,400 | 859 |
| 2014-03-20 | 1,688 | 1,694 | 1,656 | 1,669 | 191,600 | 834.50 |
| 2014-03-19 | 1,695 | 1,708 | 1,679 | 1,687 | 97,900 | 843.50 |
| 2014-03-18 | 1,686 | 1,700 | 1,680 | 1,690 | 79,100 | 845 |
| 2014-03-17 | 1,685 | 1,688 | 1,659 | 1,668 | 93,100 | 834 |
| 2014-03-14 | 1,705 | 1,713 | 1,684 | 1,685 | 250,400 | 842.50 |
| 2014-03-13 | 1,720 | 1,739 | 1,720 | 1,725 | 112,600 | 862.50 |
| 2014-03-12 | 1,720 | 1,727 | 1,713 | 1,720 | 126,100 | 860 |
| 2014-03-11 | 1,724 | 1,746 | 1,723 | 1,744 | 129,100 | 872 |
| 2014-03-10 | 1,741 | 1,741 | 1,715 | 1,724 | 126,100 | 862 |
| 2014-03-07 | 1,750 | 1,768 | 1,736 | 1,755 | 157,700 | 877.50 |
| 2014-03-06 | 1,716 | 1,726 | 1,703 | 1,722 | 101,300 | 861 |
| 2014-03-05 | 1,740 | 1,740 | 1,714 | 1,721 | 74,900 | 860.50 |
| 2014-03-04 | 1,704 | 1,717 | 1,683 | 1,714 | 150,100 | 857 |
| 2014-03-03 | 1,713 | 1,721 | 1,680 | 1,717 | 133,300 | 858.50 |
| 2014-02-28 | 1,720 | 1,730 | 1,701 | 1,714 | 92,400 | 857 |
| 2014-02-27 | 1,725 | 1,732 | 1,717 | 1,719 | 86,000 | 859.50 |
| 2014-02-26 | 1,736 | 1,755 | 1,723 | 1,733 | 75,700 | 866.50 |
| 2014-02-25 | 1,748 | 1,754 | 1,728 | 1,749 | 99,800 | 874.50 |
| 2014-02-24 | 1,765 | 1,765 | 1,705 | 1,718 | 238,800 | 859 |
| 2014-02-21 | 1,728 | 1,768 | 1,728 | 1,765 | 170,600 | 882.50 |
| 2014-02-20 | 1,745 | 1,755 | 1,702 | 1,704 | 168,500 | 852 |
| 2014-02-19 | 1,742 | 1,743 | 1,711 | 1,738 | 202,400 | 869 |
| 2014-02-18 | 1,730 | 1,754 | 1,715 | 1,740 | 227,000 | 870 |
| 2014-02-17 | 1,721 | 1,765 | 1,720 | 1,757 | 120,400 | 878.50 |
| 2014-02-14 | 1,756 | 1,772 | 1,698 | 1,713 | 200,700 | 856.50 |
| 2014-02-13 | 1,793 | 1,805 | 1,745 | 1,751 | 196,900 | 875.50 |
| 2014-02-12 | 1,770 | 1,827 | 1,770 | 1,805 | 200,400 | 902.50 |
| 2014-02-10 | 1,770 | 1,785 | 1,723 | 1,752 | 166,900 | 876 |
| 2014-02-07 | 1,747 | 1,768 | 1,730 | 1,753 | 188,900 | 876.50 |
| 2014-02-06 | 1,767 | 1,779 | 1,730 | 1,730 | 242,200 | 865 |
| 2014-02-05 | 1,802 | 1,813 | 1,760 | 1,787 | 146,000 | 893.50 |
| 2014-02-04 | 1,890 | 1,895 | 1,776 | 1,788 | 236,500 | 894 |
| 2014-02-03 | 1,920 | 1,932 | 1,886 | 1,901 | 93,200 | 950.50 |
| 2014-01-31 | 1,941 | 1,968 | 1,902 | 1,927 | 96,900 | 963.50 |
| 2014-01-30 | 1,932 | 1,938 | 1,911 | 1,929 | 97,100 | 964.50 |
| 2014-01-29 | 1,918 | 1,969 | 1,912 | 1,966 | 64,600 | 983 |
| 2014-01-28 | 1,944 | 1,953 | 1,916 | 1,916 | 114,700 | 958 |
| 2014-01-27 | 1,913 | 1,944 | 1,883 | 1,936 | 186,100 | 968 |
| 2014-01-24 | 1,940 | 1,958 | 1,909 | 1,946 | 139,700 | 973 |
| 2014-01-23 | 1,989 | 2,019 | 1,960 | 1,960 | 136,000 | 980 |
| 2014-01-22 | 1,970 | 1,994 | 1,963 | 1,980 | 66,800 | 990 |
| 2014-01-21 | 1,987 | 1,992 | 1,971 | 1,981 | 115,700 | 990.50 |
| 2014-01-20 | 1,952 | 1,974 | 1,949 | 1,962 | 67,400 | 981 |
| 2014-01-17 | 1,910 | 1,961 | 1,909 | 1,944 | 141,600 | 972 |
| 2014-01-16 | 1,936 | 1,950 | 1,905 | 1,905 | 105,500 | 952.50 |
| 2014-01-15 | 1,896 | 1,937 | 1,893 | 1,934 | 219,800 | 967 |
| 2014-01-14 | 1,848 | 1,896 | 1,829 | 1,880 | 254,700 | 940 |
| 2014-01-10 | 1,824 | 1,849 | 1,798 | 1,846 | 131,800 | 923 |
| 2014-01-09 | 1,820 | 1,825 | 1,785 | 1,824 | 146,200 | 912 |
| 2014-01-08 | 1,805 | 1,808 | 1,783 | 1,805 | 102,900 | 902.50 |
| 2014-01-07 | 1,792 | 1,811 | 1,772 | 1,791 | 118,100 | 895.50 |
| 2014-01-06 | 1,797 | 1,820 | 1,785 | 1,811 | 137,400 | 905.50 |
分割・併合履歴 ： [2021-03-30]1株→2株
