5933 アルインコ(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 | 1,175 | 1,175 | 1,165 | 1,172 | 75,300 | 1,172 |
| 2014-12-29 | 1,161 | 1,178 | 1,155 | 1,161 | 153,000 | 1,161 |
| 2014-12-26 | 1,130 | 1,146 | 1,129 | 1,145 | 83,000 | 1,145 |
| 2014-12-25 | 1,135 | 1,135 | 1,126 | 1,135 | 60,300 | 1,135 |
| 2014-12-24 | 1,136 | 1,136 | 1,126 | 1,135 | 73,700 | 1,135 |
| 2014-12-22 | 1,139 | 1,139 | 1,122 | 1,125 | 65,200 | 1,125 |
| 2014-12-19 | 1,138 | 1,140 | 1,124 | 1,136 | 72,100 | 1,136 |
| 2014-12-18 | 1,139 | 1,139 | 1,120 | 1,135 | 65,600 | 1,135 |
| 2014-12-17 | 1,093 | 1,110 | 1,092 | 1,106 | 45,700 | 1,106 |
| 2014-12-16 | 1,118 | 1,119 | 1,090 | 1,095 | 125,400 | 1,095 |
| 2014-12-15 | 1,124 | 1,127 | 1,113 | 1,118 | 54,700 | 1,118 |
| 2014-12-12 | 1,121 | 1,132 | 1,121 | 1,124 | 41,300 | 1,124 |
| 2014-12-11 | 1,117 | 1,130 | 1,117 | 1,121 | 72,100 | 1,121 |
| 2014-12-10 | 1,131 | 1,135 | 1,120 | 1,133 | 105,000 | 1,133 |
| 2014-12-09 | 1,133 | 1,143 | 1,131 | 1,134 | 64,500 | 1,134 |
| 2014-12-08 | 1,134 | 1,150 | 1,129 | 1,144 | 128,500 | 1,144 |
| 2014-12-05 | 1,118 | 1,137 | 1,118 | 1,130 | 170,600 | 1,130 |
| 2014-12-04 | 1,129 | 1,134 | 1,119 | 1,119 | 136,500 | 1,119 |
| 2014-12-03 | 1,157 | 1,159 | 1,123 | 1,127 | 214,300 | 1,127 |
| 2014-12-02 | 1,127 | 1,153 | 1,124 | 1,153 | 365,200 | 1,153 |
| 2014-12-01 | 1,111 | 1,147 | 1,110 | 1,124 | 829,300 | 1,124 |
| 2014-11-28 | 1,160 | 1,178 | 1,148 | 1,171 | 100,000 | 1,171 |
| 2014-11-27 | 1,172 | 1,172 | 1,145 | 1,146 | 135,300 | 1,146 |
| 2014-11-26 | 1,175 | 1,180 | 1,165 | 1,171 | 117,900 | 1,171 |
| 2014-11-25 | 1,170 | 1,178 | 1,142 | 1,157 | 103,400 | 1,157 |
| 2014-11-21 | 1,118 | 1,170 | 1,118 | 1,170 | 163,200 | 1,170 |
| 2014-11-20 | 1,112 | 1,117 | 1,106 | 1,115 | 106,300 | 1,115 |
| 2014-11-19 | 1,112 | 1,125 | 1,101 | 1,105 | 233,900 | 1,105 |
| 2014-11-18 | 1,135 | 1,136 | 1,111 | 1,117 | 142,400 | 1,117 |
| 2014-11-17 | 1,172 | 1,172 | 1,137 | 1,138 | 45,100 | 1,138 |
| 2014-11-14 | 1,160 | 1,160 | 1,153 | 1,156 | 23,400 | 1,156 |
| 2014-11-13 | 1,159 | 1,161 | 1,148 | 1,153 | 48,500 | 1,153 |
| 2014-11-12 | 1,160 | 1,180 | 1,148 | 1,156 | 127,900 | 1,156 |
| 2014-11-11 | 1,137 | 1,152 | 1,134 | 1,134 | 156,000 | 1,134 |
| 2014-11-10 | 1,140 | 1,154 | 1,137 | 1,148 | 14,200 | 1,148 |
| 2014-11-07 | 1,140 | 1,148 | 1,132 | 1,134 | 21,900 | 1,134 |
| 2014-11-06 | 1,130 | 1,157 | 1,122 | 1,137 | 56,500 | 1,137 |
| 2014-11-05 | 1,107 | 1,127 | 1,107 | 1,120 | 27,000 | 1,120 |
| 2014-11-04 | 1,120 | 1,130 | 1,105 | 1,106 | 65,800 | 1,106 |
| 2014-10-31 | 1,140 | 1,141 | 1,112 | 1,119 | 46,300 | 1,119 |
| 2014-10-30 | 1,153 | 1,153 | 1,135 | 1,146 | 20,900 | 1,146 |
| 2014-10-29 | 1,155 | 1,157 | 1,146 | 1,152 | 19,300 | 1,152 |
| 2014-10-28 | 1,210 | 1,211 | 1,146 | 1,147 | 73,800 | 1,147 |
| 2014-10-27 | 1,220 | 1,220 | 1,208 | 1,210 | 14,800 | 1,210 |
| 2014-10-24 | 1,247 | 1,247 | 1,206 | 1,222 | 31,400 | 1,222 |
| 2014-10-23 | 1,208 | 1,235 | 1,208 | 1,219 | 20,600 | 1,219 |
| 2014-10-22 | 1,206 | 1,228 | 1,206 | 1,218 | 42,900 | 1,218 |
| 2014-10-21 | 1,262 | 1,269 | 1,206 | 1,206 | 78,800 | 1,206 |
| 2014-10-20 | 1,304 | 1,338 | 1,288 | 1,322 | 23,800 | 1,322 |
| 2014-10-17 | 1,300 | 1,309 | 1,280 | 1,284 | 16,400 | 1,284 |
| 2014-10-16 | 1,245 | 1,285 | 1,243 | 1,270 | 34,400 | 1,270 |
| 2014-10-15 | 1,292 | 1,312 | 1,283 | 1,298 | 16,400 | 1,298 |
| 2014-10-14 | 1,290 | 1,308 | 1,275 | 1,299 | 10,800 | 1,299 |
| 2014-10-10 | 1,330 | 1,340 | 1,320 | 1,333 | 21,600 | 1,333 |
| 2014-10-09 | 1,367 | 1,379 | 1,356 | 1,359 | 15,400 | 1,359 |
| 2014-10-08 | 1,325 | 1,385 | 1,325 | 1,378 | 35,800 | 1,378 |
| 2014-10-07 | 1,352 | 1,390 | 1,328 | 1,368 | 33,700 | 1,368 |
| 2014-10-06 | 1,343 | 1,370 | 1,315 | 1,370 | 38,100 | 1,370 |
| 2014-10-03 | 1,300 | 1,320 | 1,290 | 1,319 | 34,800 | 1,319 |
| 2014-10-02 | 1,310 | 1,331 | 1,301 | 1,309 | 38,000 | 1,309 |
| 2014-10-01 | 1,364 | 1,364 | 1,343 | 1,344 | 38,500 | 1,344 |
| 2014-09-30 | 1,366 | 1,366 | 1,335 | 1,354 | 31,400 | 1,354 |
| 2014-09-29 | 1,388 | 1,388 | 1,360 | 1,362 | 25,000 | 1,362 |
| 2014-09-26 | 1,371 | 1,371 | 1,360 | 1,367 | 12,100 | 1,367 |
| 2014-09-25 | 1,381 | 1,383 | 1,366 | 1,372 | 26,200 | 1,372 |
| 2014-09-24 | 1,382 | 1,390 | 1,367 | 1,377 | 33,500 | 1,377 |
| 2014-09-22 | 1,367 | 1,396 | 1,367 | 1,377 | 47,700 | 1,377 |
| 2014-09-19 | 1,366 | 1,385 | 1,366 | 1,367 | 44,000 | 1,367 |
| 2014-09-18 | 1,386 | 1,400 | 1,356 | 1,365 | 39,000 | 1,365 |
| 2014-09-17 | 1,405 | 1,410 | 1,385 | 1,386 | 46,100 | 1,386 |
| 2014-09-16 | 1,410 | 1,425 | 1,407 | 1,415 | 79,400 | 1,415 |
| 2014-09-12 | 1,400 | 1,400 | 1,390 | 1,400 | 35,800 | 1,400 |
| 2014-09-11 | 1,395 | 1,398 | 1,381 | 1,394 | 36,200 | 1,394 |
| 2014-09-10 | 1,386 | 1,396 | 1,380 | 1,395 | 34,600 | 1,395 |
| 2014-09-09 | 1,375 | 1,385 | 1,370 | 1,380 | 42,200 | 1,380 |
| 2014-09-08 | 1,350 | 1,366 | 1,350 | 1,366 | 16,400 | 1,366 |
| 2014-09-05 | 1,310 | 1,345 | 1,310 | 1,345 | 26,900 | 1,345 |
| 2014-09-04 | 1,350 | 1,350 | 1,321 | 1,332 | 40,700 | 1,332 |
| 2014-09-03 | 1,379 | 1,379 | 1,362 | 1,362 | 33,000 | 1,362 |
| 2014-09-02 | 1,365 | 1,380 | 1,360 | 1,368 | 40,100 | 1,368 |
| 2014-09-01 | 1,350 | 1,376 | 1,349 | 1,359 | 52,700 | 1,359 |
| 2014-08-29 | 1,335 | 1,349 | 1,324 | 1,349 | 22,200 | 1,349 |
| 2014-08-28 | 1,307 | 1,350 | 1,307 | 1,340 | 39,100 | 1,340 |
| 2014-08-27 | 1,310 | 1,320 | 1,301 | 1,316 | 13,400 | 1,316 |
| 2014-08-26 | 1,324 | 1,324 | 1,297 | 1,310 | 26,100 | 1,310 |
| 2014-08-25 | 1,299 | 1,320 | 1,296 | 1,320 | 35,600 | 1,320 |
| 2014-08-22 | 1,297 | 1,303 | 1,281 | 1,291 | 42,200 | 1,291 |
| 2014-08-21 | 1,290 | 1,298 | 1,271 | 1,295 | 39,200 | 1,295 |
| 2014-08-20 | 1,259 | 1,288 | 1,230 | 1,288 | 62,500 | 1,288 |
| 2014-08-19 | 1,239 | 1,261 | 1,235 | 1,259 | 49,700 | 1,259 |
| 2014-08-18 | 1,208 | 1,245 | 1,208 | 1,227 | 39,400 | 1,227 |
| 2014-08-15 | 1,197 | 1,207 | 1,197 | 1,207 | 4,600 | 1,207 |
| 2014-08-14 | 1,204 | 1,204 | 1,196 | 1,200 | 9,500 | 1,200 |
| 2014-08-13 | 1,202 | 1,205 | 1,200 | 1,204 | 7,600 | 1,204 |
| 2014-08-12 | 1,200 | 1,207 | 1,200 | 1,206 | 5,000 | 1,206 |
| 2014-08-11 | 1,209 | 1,209 | 1,195 | 1,207 | 5,600 | 1,207 |
| 2014-08-08 | 1,208 | 1,211 | 1,190 | 1,201 | 14,900 | 1,201 |
| 2014-08-07 | 1,203 | 1,219 | 1,203 | 1,219 | 21,200 | 1,219 |
| 2014-08-06 | 1,185 | 1,213 | 1,185 | 1,208 | 21,300 | 1,208 |
| 2014-08-05 | 1,215 | 1,215 | 1,198 | 1,205 | 15,900 | 1,205 |
| 2014-08-04 | 1,209 | 1,216 | 1,206 | 1,213 | 18,000 | 1,213 |
| 2014-08-01 | 1,191 | 1,214 | 1,191 | 1,208 | 20,800 | 1,208 |
| 2014-07-31 | 1,208 | 1,215 | 1,199 | 1,210 | 24,200 | 1,210 |
| 2014-07-30 | 1,218 | 1,220 | 1,209 | 1,210 | 38,500 | 1,210 |
| 2014-07-29 | 1,218 | 1,218 | 1,198 | 1,208 | 20,800 | 1,208 |
| 2014-07-28 | 1,182 | 1,220 | 1,163 | 1,195 | 45,200 | 1,195 |
| 2014-07-25 | 1,172 | 1,185 | 1,169 | 1,182 | 17,900 | 1,182 |
| 2014-07-24 | 1,180 | 1,181 | 1,157 | 1,172 | 23,600 | 1,172 |
| 2014-07-23 | 1,142 | 1,168 | 1,131 | 1,165 | 45,800 | 1,165 |
| 2014-07-22 | 1,135 | 1,155 | 1,110 | 1,142 | 54,300 | 1,142 |
| 2014-07-18 | 1,150 | 1,187 | 1,143 | 1,182 | 63,500 | 1,182 |
| 2014-07-17 | 1,150 | 1,155 | 1,111 | 1,152 | 33,800 | 1,152 |
| 2014-07-16 | 1,141 | 1,153 | 1,135 | 1,140 | 34,900 | 1,140 |
| 2014-07-15 | 1,143 | 1,147 | 1,139 | 1,144 | 16,300 | 1,144 |
| 2014-07-14 | 1,117 | 1,141 | 1,112 | 1,135 | 12,200 | 1,135 |
| 2014-07-11 | 1,130 | 1,144 | 1,124 | 1,138 | 21,200 | 1,138 |
| 2014-07-10 | 1,153 | 1,155 | 1,125 | 1,153 | 18,700 | 1,153 |
| 2014-07-09 | 1,139 | 1,156 | 1,120 | 1,153 | 32,800 | 1,153 |
| 2014-07-08 | 1,113 | 1,140 | 1,107 | 1,139 | 28,500 | 1,139 |
| 2014-07-07 | 1,106 | 1,115 | 1,106 | 1,109 | 15,200 | 1,109 |
| 2014-07-04 | 1,100 | 1,106 | 1,100 | 1,106 | 9,300 | 1,106 |
| 2014-07-03 | 1,101 | 1,108 | 1,098 | 1,100 | 12,500 | 1,100 |
| 2014-07-02 | 1,115 | 1,115 | 1,096 | 1,110 | 25,300 | 1,110 |
| 2014-07-01 | 1,119 | 1,121 | 1,102 | 1,102 | 16,800 | 1,102 |
| 2014-06-30 | 1,100 | 1,106 | 1,094 | 1,105 | 18,000 | 1,105 |
| 2014-06-27 | 1,118 | 1,118 | 1,084 | 1,103 | 12,700 | 1,103 |
| 2014-06-26 | 1,098 | 1,122 | 1,097 | 1,121 | 17,500 | 1,121 |
| 2014-06-25 | 1,096 | 1,117 | 1,090 | 1,116 | 28,600 | 1,116 |
| 2014-06-24 | 1,122 | 1,122 | 1,084 | 1,091 | 41,400 | 1,091 |
| 2014-06-23 | 1,100 | 1,120 | 1,095 | 1,108 | 45,800 | 1,108 |
| 2014-06-20 | 1,079 | 1,087 | 1,072 | 1,087 | 13,700 | 1,087 |
| 2014-06-19 | 1,067 | 1,088 | 1,067 | 1,079 | 13,100 | 1,079 |
| 2014-06-18 | 1,073 | 1,082 | 1,050 | 1,079 | 26,000 | 1,079 |
| 2014-06-17 | 1,084 | 1,087 | 1,078 | 1,080 | 11,600 | 1,080 |
| 2014-06-16 | 1,075 | 1,084 | 1,071 | 1,080 | 23,600 | 1,080 |
| 2014-06-13 | 1,058 | 1,072 | 1,053 | 1,071 | 26,400 | 1,071 |
| 2014-06-12 | 1,064 | 1,065 | 1,055 | 1,060 | 10,200 | 1,060 |
| 2014-06-11 | 1,070 | 1,074 | 1,053 | 1,065 | 23,700 | 1,065 |
| 2014-06-10 | 1,086 | 1,089 | 1,065 | 1,074 | 22,500 | 1,074 |
| 2014-06-09 | 1,094 | 1,096 | 1,085 | 1,086 | 13,000 | 1,086 |
| 2014-06-06 | 1,094 | 1,100 | 1,082 | 1,094 | 8,800 | 1,094 |
| 2014-06-05 | 1,094 | 1,094 | 1,069 | 1,079 | 13,200 | 1,079 |
| 2014-06-04 | 1,112 | 1,112 | 1,093 | 1,094 | 15,400 | 1,094 |
| 2014-06-03 | 1,117 | 1,117 | 1,107 | 1,112 | 11,600 | 1,112 |
| 2014-06-02 | 1,120 | 1,121 | 1,105 | 1,114 | 19,100 | 1,114 |
| 2014-05-30 | 1,121 | 1,122 | 1,113 | 1,117 | 7,400 | 1,117 |
| 2014-05-29 | 1,123 | 1,123 | 1,104 | 1,113 | 14,600 | 1,113 |
| 2014-05-28 | 1,090 | 1,111 | 1,090 | 1,106 | 8,800 | 1,106 |
| 2014-05-27 | 1,087 | 1,110 | 1,082 | 1,091 | 12,200 | 1,091 |
| 2014-05-26 | 1,085 | 1,092 | 1,073 | 1,092 | 12,900 | 1,092 |
| 2014-05-23 | 1,073 | 1,078 | 1,063 | 1,074 | 23,600 | 1,074 |
| 2014-05-22 | 1,060 | 1,070 | 1,046 | 1,063 | 22,600 | 1,063 |
| 2014-05-21 | 1,051 | 1,078 | 1,041 | 1,078 | 11,600 | 1,078 |
| 2014-05-20 | 1,060 | 1,060 | 1,048 | 1,057 | 8,300 | 1,057 |
| 2014-05-19 | 1,056 | 1,073 | 1,038 | 1,049 | 17,400 | 1,049 |
| 2014-05-16 | 1,070 | 1,084 | 1,058 | 1,080 | 16,100 | 1,080 |
| 2014-05-15 | 1,040 | 1,100 | 1,037 | 1,085 | 26,300 | 1,085 |
| 2014-05-14 | 1,052 | 1,067 | 1,040 | 1,049 | 32,500 | 1,049 |
| 2014-05-13 | 1,049 | 1,087 | 1,049 | 1,061 | 41,900 | 1,061 |
| 2014-05-12 | 1,063 | 1,094 | 1,053 | 1,056 | 38,000 | 1,056 |
| 2014-05-09 | 1,115 | 1,115 | 1,090 | 1,094 | 21,200 | 1,094 |
| 2014-05-08 | 1,127 | 1,127 | 1,100 | 1,111 | 36,200 | 1,111 |
| 2014-05-07 | 1,139 | 1,170 | 1,076 | 1,114 | 133,900 | 1,114 |
| 2014-05-02 | 1,219 | 1,230 | 1,211 | 1,229 | 77,300 | 1,229 |
| 2014-05-01 | 1,162 | 1,212 | 1,162 | 1,207 | 60,600 | 1,207 |
| 2014-04-30 | 1,160 | 1,162 | 1,148 | 1,162 | 26,900 | 1,162 |
| 2014-04-28 | 1,151 | 1,151 | 1,134 | 1,147 | 15,400 | 1,147 |
| 2014-04-25 | 1,134 | 1,154 | 1,134 | 1,144 | 20,800 | 1,144 |
| 2014-04-24 | 1,152 | 1,152 | 1,135 | 1,140 | 7,300 | 1,140 |
| 2014-04-23 | 1,155 | 1,155 | 1,131 | 1,143 | 13,900 | 1,143 |
| 2014-04-22 | 1,142 | 1,157 | 1,136 | 1,138 | 15,500 | 1,138 |
| 2014-04-21 | 1,150 | 1,162 | 1,141 | 1,143 | 14,300 | 1,143 |
| 2014-04-18 | 1,161 | 1,161 | 1,149 | 1,158 | 9,800 | 1,158 |
| 2014-04-17 | 1,164 | 1,166 | 1,156 | 1,160 | 12,200 | 1,160 |
| 2014-04-16 | 1,145 | 1,157 | 1,145 | 1,154 | 13,400 | 1,154 |
| 2014-04-15 | 1,140 | 1,158 | 1,140 | 1,145 | 16,300 | 1,145 |
| 2014-04-14 | 1,110 | 1,146 | 1,110 | 1,140 | 9,200 | 1,140 |
| 2014-04-11 | 1,119 | 1,148 | 1,101 | 1,139 | 19,000 | 1,139 |
| 2014-04-10 | 1,143 | 1,164 | 1,127 | 1,148 | 13,900 | 1,148 |
| 2014-04-09 | 1,152 | 1,160 | 1,134 | 1,134 | 22,900 | 1,134 |
| 2014-04-08 | 1,152 | 1,176 | 1,150 | 1,164 | 17,900 | 1,164 |
| 2014-04-07 | 1,175 | 1,188 | 1,155 | 1,180 | 25,600 | 1,180 |
| 2014-04-04 | 1,201 | 1,205 | 1,183 | 1,199 | 19,000 | 1,199 |
| 2014-04-03 | 1,195 | 1,212 | 1,195 | 1,201 | 17,900 | 1,201 |
| 2014-04-02 | 1,218 | 1,219 | 1,198 | 1,202 | 27,300 | 1,202 |
| 2014-04-01 | 1,192 | 1,214 | 1,190 | 1,209 | 64,000 | 1,209 |
| 2014-03-31 | 1,185 | 1,186 | 1,170 | 1,182 | 19,900 | 1,182 |
| 2014-03-28 | 1,169 | 1,169 | 1,147 | 1,156 | 30,600 | 1,156 |
| 2014-03-27 | 1,157 | 1,171 | 1,150 | 1,165 | 15,100 | 1,165 |
| 2014-03-26 | 1,156 | 1,188 | 1,156 | 1,187 | 22,400 | 1,187 |
| 2014-03-25 | 1,189 | 1,189 | 1,151 | 1,168 | 38,700 | 1,168 |
| 2014-03-24 | 1,199 | 1,200 | 1,174 | 1,178 | 19,700 | 1,178 |
| 2014-03-20 | 1,211 | 1,223 | 1,170 | 1,203 | 61,300 | 1,203 |
| 2014-03-19 | 1,181 | 1,233 | 1,180 | 1,213 | 70,400 | 1,213 |
| 2014-03-18 | 1,157 | 1,186 | 1,150 | 1,179 | 84,000 | 1,179 |
| 2014-03-17 | 1,201 | 1,208 | 1,139 | 1,148 | 193,300 | 1,148 |
| 2014-03-14 | 1,189 | 1,208 | 1,175 | 1,196 | 53,400 | 1,196 |
| 2014-03-13 | 1,256 | 1,265 | 1,213 | 1,215 | 49,000 | 1,215 |
| 2014-03-12 | 1,253 | 1,262 | 1,247 | 1,256 | 29,700 | 1,256 |
| 2014-03-11 | 1,245 | 1,274 | 1,244 | 1,264 | 75,000 | 1,264 |
| 2014-03-10 | 1,265 | 1,277 | 1,238 | 1,240 | 89,900 | 1,240 |
| 2014-03-07 | 1,205 | 1,249 | 1,200 | 1,229 | 131,100 | 1,229 |
| 2014-03-06 | 1,190 | 1,205 | 1,162 | 1,198 | 144,500 | 1,198 |
| 2014-03-05 | 1,167 | 1,210 | 1,147 | 1,175 | 230,800 | 1,175 |
| 2014-03-04 | 1,149 | 1,166 | 1,138 | 1,145 | 39,900 | 1,145 |
| 2014-03-03 | 1,160 | 1,173 | 1,150 | 1,155 | 74,200 | 1,155 |
| 2014-02-28 | 1,200 | 1,207 | 1,170 | 1,183 | 64,800 | 1,183 |
| 2014-02-27 | 1,159 | 1,195 | 1,151 | 1,195 | 71,700 | 1,195 |
| 2014-02-26 | 1,140 | 1,165 | 1,139 | 1,161 | 53,600 | 1,161 |
| 2014-02-25 | 1,138 | 1,138 | 1,120 | 1,129 | 11,100 | 1,129 |
| 2014-02-24 | 1,123 | 1,130 | 1,105 | 1,111 | 25,500 | 1,111 |
| 2014-02-21 | 1,129 | 1,141 | 1,117 | 1,123 | 22,200 | 1,123 |
| 2014-02-20 | 1,140 | 1,140 | 1,130 | 1,130 | 12,100 | 1,130 |
| 2014-02-19 | 1,143 | 1,143 | 1,131 | 1,142 | 9,900 | 1,142 |
| 2014-02-18 | 1,122 | 1,143 | 1,113 | 1,143 | 30,300 | 1,143 |
| 2014-02-17 | 1,121 | 1,124 | 1,101 | 1,120 | 30,900 | 1,120 |
| 2014-02-14 | 1,132 | 1,152 | 1,075 | 1,110 | 48,000 | 1,110 |
| 2014-02-13 | 1,164 | 1,165 | 1,136 | 1,139 | 20,100 | 1,139 |
| 2014-02-12 | 1,177 | 1,178 | 1,155 | 1,161 | 34,900 | 1,161 |
| 2014-02-10 | 1,175 | 1,176 | 1,160 | 1,170 | 22,000 | 1,170 |
| 2014-02-07 | 1,150 | 1,150 | 1,132 | 1,150 | 19,900 | 1,150 |
| 2014-02-06 | 1,110 | 1,124 | 1,105 | 1,121 | 14,100 | 1,121 |
| 2014-02-05 | 1,140 | 1,160 | 1,056 | 1,102 | 51,400 | 1,102 |
| 2014-02-04 | 1,090 | 1,161 | 1,090 | 1,127 | 81,800 | 1,127 |
| 2014-02-03 | 1,121 | 1,167 | 1,120 | 1,161 | 69,900 | 1,161 |
| 2014-01-31 | 1,180 | 1,180 | 1,121 | 1,144 | 42,300 | 1,144 |
| 2014-01-30 | 1,165 | 1,165 | 1,135 | 1,156 | 43,300 | 1,156 |
| 2014-01-29 | 1,139 | 1,177 | 1,137 | 1,173 | 41,600 | 1,173 |
| 2014-01-28 | 1,099 | 1,143 | 1,099 | 1,125 | 44,700 | 1,125 |
| 2014-01-27 | 1,060 | 1,100 | 1,060 | 1,085 | 61,200 | 1,085 |
| 2014-01-24 | 1,120 | 1,146 | 1,110 | 1,124 | 67,600 | 1,124 |
| 2014-01-23 | 1,170 | 1,178 | 1,142 | 1,143 | 34,300 | 1,143 |
| 2014-01-22 | 1,170 | 1,183 | 1,150 | 1,170 | 40,400 | 1,170 |
| 2014-01-21 | 1,205 | 1,211 | 1,134 | 1,175 | 65,900 | 1,175 |
| 2014-01-20 | 1,201 | 1,225 | 1,200 | 1,204 | 44,600 | 1,204 |
| 2014-01-17 | 1,139 | 1,214 | 1,139 | 1,198 | 135,400 | 1,198 |
| 2014-01-16 | 1,130 | 1,146 | 1,115 | 1,133 | 27,100 | 1,133 |
| 2014-01-15 | 1,122 | 1,130 | 1,109 | 1,113 | 20,100 | 1,113 |
| 2014-01-14 | 1,095 | 1,119 | 1,095 | 1,111 | 23,300 | 1,111 |
| 2014-01-10 | 1,113 | 1,130 | 1,111 | 1,120 | 27,000 | 1,120 |
| 2014-01-09 | 1,139 | 1,139 | 1,113 | 1,129 | 48,700 | 1,129 |
| 2014-01-08 | 1,102 | 1,145 | 1,102 | 1,132 | 76,000 | 1,132 |
| 2014-01-07 | 1,098 | 1,120 | 1,078 | 1,099 | 63,200 | 1,099 |
| 2014-01-06 | 1,055 | 1,088 | 1,038 | 1,075 | 90,800 | 1,075 |
分割・併合履歴 ： [1996-03-14]1株→1.2株