6063 日本エマージェンシーアシスタンス(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 | 1,168 | 1,168 | 1,112 | 1,165 | 6,400 | 582.50 |
| 2014-12-29 | 1,163 | 1,265 | 1,150 | 1,187 | 8,200 | 593.50 |
| 2014-12-26 | 1,100 | 1,134 | 1,100 | 1,133 | 1,500 | 566.50 |
| 2014-12-25 | 1,122 | 1,135 | 1,115 | 1,115 | 10,700 | 557.50 |
| 2014-12-24 | 1,152 | 1,156 | 1,150 | 1,155 | 8,000 | 577.50 |
| 2014-12-22 | 1,154 | 1,189 | 1,151 | 1,159 | 6,300 | 579.50 |
| 2014-12-19 | 1,180 | 1,180 | 1,157 | 1,165 | 1,600 | 582.50 |
| 2014-12-18 | 1,169 | 1,180 | 1,155 | 1,167 | 3,700 | 583.50 |
| 2014-12-17 | 1,168 | 1,198 | 1,153 | 1,168 | 2,300 | 584 |
| 2014-12-16 | 1,165 | 1,198 | 1,151 | 1,198 | 4,200 | 599 |
| 2014-12-15 | 1,196 | 1,196 | 1,168 | 1,168 | 1,600 | 584 |
| 2014-12-12 | 1,172 | 1,210 | 1,172 | 1,186 | 1,200 | 593 |
| 2014-12-11 | 1,180 | 1,180 | 1,151 | 1,160 | 5,300 | 580 |
| 2014-12-10 | 1,180 | 1,181 | 1,170 | 1,181 | 1,500 | 590.50 |
| 2014-12-09 | 1,200 | 1,200 | 1,183 | 1,183 | 1,500 | 591.50 |
| 2014-12-08 | 1,215 | 1,230 | 1,190 | 1,190 | 6,000 | 595 |
| 2014-12-05 | 1,203 | 1,220 | 1,203 | 1,210 | 1,400 | 605 |
| 2014-12-04 | 1,207 | 1,225 | 1,207 | 1,220 | 1,300 | 610 |
| 2014-12-03 | 1,259 | 1,259 | 1,220 | 1,220 | 1,600 | 610 |
| 2014-12-02 | 1,270 | 1,277 | 1,230 | 1,230 | 2,900 | 615 |
| 2014-12-01 | 1,250 | 1,250 | 1,220 | 1,220 | 1,700 | 610 |
| 2014-11-28 | 1,231 | 1,231 | 1,223 | 1,223 | 1,300 | 611.50 |
| 2014-11-27 | 1,243 | 1,260 | 1,230 | 1,260 | 1,300 | 630 |
| 2014-11-26 | 1,279 | 1,279 | 1,211 | 1,250 | 2,500 | 625 |
| 2014-11-25 | 1,250 | 1,279 | 1,245 | 1,279 | 2,100 | 639.50 |
| 2014-11-21 | 1,264 | 1,264 | 1,264 | 1,264 | 500 | 632 |
| 2014-11-20 | 1,235 | 1,266 | 1,220 | 1,248 | 2,800 | 624 |
| 2014-11-19 | 1,210 | 1,235 | 1,201 | 1,235 | 3,300 | 617.50 |
| 2014-11-18 | 1,215 | 1,235 | 1,199 | 1,220 | 2,200 | 610 |
| 2014-11-17 | 1,243 | 1,252 | 1,198 | 1,210 | 4,600 | 605 |
| 2014-11-14 | 1,270 | 1,276 | 1,243 | 1,250 | 2,400 | 625 |
| 2014-11-13 | 1,271 | 1,286 | 1,270 | 1,281 | 2,000 | 640.50 |
| 2014-11-12 | 1,274 | 1,293 | 1,270 | 1,280 | 2,600 | 640 |
| 2014-11-11 | 1,256 | 1,285 | 1,256 | 1,275 | 3,600 | 637.50 |
| 2014-11-10 | 1,246 | 1,275 | 1,242 | 1,262 | 1,900 | 631 |
| 2014-11-07 | 1,238 | 1,270 | 1,238 | 1,246 | 3,800 | 623 |
| 2014-11-06 | 1,253 | 1,255 | 1,229 | 1,255 | 4,700 | 627.50 |
| 2014-11-05 | 1,220 | 1,275 | 1,220 | 1,223 | 4,300 | 611.50 |
| 2014-11-04 | 1,330 | 1,330 | 1,210 | 1,220 | 8,000 | 610 |
| 2014-10-31 | 1,300 | 1,312 | 1,270 | 1,270 | 5,900 | 635 |
| 2014-10-30 | 1,326 | 1,326 | 1,290 | 1,300 | 4,400 | 650 |
| 2014-10-29 | 1,339 | 1,349 | 1,315 | 1,326 | 5,200 | 663 |
| 2014-10-28 | 1,400 | 1,494 | 1,302 | 1,369 | 26,800 | 684.50 |
| 2014-10-27 | 1,458 | 1,695 | 1,363 | 1,366 | 94,500 | 683 |
| 2014-10-24 | 1,200 | 1,488 | 1,200 | 1,488 | 42,500 | 744 |
| 2014-10-23 | 1,189 | 1,225 | 1,170 | 1,188 | 3,900 | 594 |
| 2014-10-22 | 1,179 | 1,251 | 1,167 | 1,209 | 20,500 | 604.50 |
| 2014-10-21 | 1,270 | 1,270 | 1,209 | 1,209 | 18,100 | 604.50 |
| 2014-10-20 | 1,360 | 1,415 | 1,263 | 1,300 | 67,400 | 650 |
| 2014-10-17 | 1,750 | 1,750 | 1,570 | 1,600 | 60,900 | 800 |
| 2014-10-16 | 1,210 | 1,450 | 1,197 | 1,450 | 22,500 | 725 |
| 2014-10-15 | 1,158 | 1,158 | 1,140 | 1,150 | 1,000 | 575 |
| 2014-10-14 | 1,155 | 1,185 | 1,155 | 1,185 | 700 | 592.50 |
| 2014-10-10 | 1,181 | 1,181 | 1,162 | 1,162 | 1,200 | 581 |
| 2014-10-09 | 1,205 | 1,205 | 1,205 | 1,205 | 200 | 602.50 |
| 2014-10-08 | 1,200 | 1,230 | 1,200 | 1,200 | 1,300 | 600 |
| 2014-10-07 | 1,184 | 1,201 | 1,184 | 1,200 | 1,300 | 600 |
| 2014-10-06 | 1,169 | 1,280 | 1,168 | 1,190 | 3,600 | 595 |
| 2014-10-03 | 1,180 | 1,180 | 1,151 | 1,180 | 2,000 | 590 |
| 2014-10-02 | 1,200 | 1,220 | 1,158 | 1,193 | 1,300 | 596.50 |
| 2014-10-01 | 1,194 | 1,195 | 1,180 | 1,195 | 3,100 | 597.50 |
| 2014-09-30 | 1,250 | 1,250 | 1,200 | 1,230 | 3,400 | 615 |
| 2014-09-29 | 1,230 | 1,230 | 1,222 | 1,225 | 2,600 | 612.50 |
| 2014-09-26 | 1,228 | 1,259 | 1,215 | 1,230 | 1,100 | 615 |
| 2014-09-25 | 1,220 | 1,259 | 1,220 | 1,225 | 700 | 612.50 |
| 2014-09-24 | 1,210 | 1,253 | 1,210 | 1,241 | 1,900 | 620.50 |
| 2014-09-22 | 1,255 | 1,275 | 1,240 | 1,240 | 2,700 | 620 |
| 2014-09-19 | 1,292 | 1,292 | 1,252 | 1,252 | 1,300 | 626 |
| 2014-09-18 | 1,275 | 1,275 | 1,262 | 1,263 | 1,200 | 631.50 |
| 2014-09-17 | 1,290 | 1,300 | 1,290 | 1,293 | 300 | 646.50 |
| 2014-09-16 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 645 |
| 2014-09-12 | 1,349 | 1,349 | 1,320 | 1,320 | 400 | 660 |
| 2014-09-11 | 1,300 | 1,349 | 1,300 | 1,349 | 300 | 674.50 |
| 2014-09-10 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 660 |
| 2014-09-09 | 1,296 | 1,325 | 1,272 | 1,320 | 600 | 660 |
| 2014-09-08 | 1,254 | 1,296 | 1,254 | 1,296 | 1,100 | 648 |
| 2014-09-05 | 1,333 | 1,333 | 1,250 | 1,250 | 2,200 | 625 |
| 2014-09-04 | 1,380 | 1,380 | 1,331 | 1,350 | 2,000 | 675 |
| 2014-09-03 | 1,345 | 1,400 | 1,345 | 1,400 | 1,300 | 700 |
| 2014-09-02 | 1,433 | 1,460 | 1,426 | 1,426 | 4,200 | 713 |
| 2014-09-01 | 1,444 | 1,460 | 1,421 | 1,460 | 6,900 | 730 |
| 2014-08-29 | 1,400 | 1,420 | 1,370 | 1,414 | 4,600 | 707 |
| 2014-08-28 | 1,350 | 1,410 | 1,349 | 1,408 | 5,300 | 704 |
| 2014-08-27 | 1,350 | 1,355 | 1,330 | 1,341 | 2,500 | 670.50 |
| 2014-08-26 | 1,304 | 1,350 | 1,304 | 1,320 | 1,700 | 660 |
| 2014-08-25 | 1,300 | 1,330 | 1,300 | 1,324 | 1,300 | 662 |
| 2014-08-22 | 1,315 | 1,315 | 1,293 | 1,300 | 4,300 | 650 |
| 2014-08-21 | 1,260 | 1,362 | 1,260 | 1,345 | 4,300 | 672.50 |
| 2014-08-20 | 1,260 | 1,290 | 1,260 | 1,290 | 300 | 645 |
| 2014-08-19 | 1,300 | 1,300 | 1,270 | 1,290 | 700 | 645 |
| 2014-08-15 | 1,280 | 1,310 | 1,280 | 1,300 | 800 | 650 |
| 2014-08-14 | 1,284 | 1,324 | 1,281 | 1,291 | 1,500 | 645.50 |
| 2014-08-13 | 1,333 | 1,400 | 1,307 | 1,307 | 12,800 | 653.50 |
| 2014-08-12 | 1,249 | 1,249 | 1,249 | 1,249 | 100 | 624.50 |
| 2014-08-11 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 615 |
| 2014-08-08 | 1,220 | 1,220 | 1,190 | 1,190 | 2,300 | 595 |
| 2014-08-07 | 1,235 | 1,235 | 1,210 | 1,220 | 700 | 610 |
| 2014-08-06 | 1,220 | 1,240 | 1,211 | 1,235 | 700 | 617.50 |
| 2014-08-05 | 1,275 | 1,275 | 1,225 | 1,240 | 700 | 620 |
| 2014-08-04 | 1,297 | 1,297 | 1,297 | 1,297 | 200 | 648.50 |
| 2014-08-01 | 1,306 | 1,306 | 1,299 | 1,299 | 1,300 | 649.50 |
| 2014-07-31 | 1,250 | 1,350 | 1,240 | 1,290 | 6,600 | 645 |
| 2014-07-30 | 1,158 | 1,184 | 1,155 | 1,168 | 700 | 584 |
| 2014-07-29 | 1,155 | 1,180 | 1,155 | 1,157 | 800 | 578.50 |
| 2014-07-28 | 1,150 | 1,155 | 1,150 | 1,155 | 200 | 577.50 |
| 2014-07-25 | 1,155 | 1,155 | 1,155 | 1,155 | 200 | 577.50 |
| 2014-07-24 | 1,160 | 1,160 | 1,150 | 1,150 | 900 | 575 |
| 2014-07-23 | 1,165 | 1,165 | 1,165 | 1,165 | 500 | 582.50 |
| 2014-07-22 | 1,150 | 1,160 | 1,150 | 1,160 | 1,300 | 580 |
| 2014-07-18 | 1,170 | 1,170 | 1,150 | 1,150 | 3,800 | 575 |
| 2014-07-17 | 1,190 | 1,219 | 1,171 | 1,179 | 1,400 | 589.50 |
| 2014-07-16 | 1,220 | 1,220 | 1,184 | 1,215 | 1,300 | 607.50 |
| 2014-07-15 | 1,274 | 1,274 | 1,162 | 1,225 | 3,000 | 612.50 |
| 2014-07-14 | 1,221 | 1,246 | 1,220 | 1,246 | 1,000 | 623 |
| 2014-07-11 | 1,244 | 1,246 | 1,202 | 1,202 | 2,600 | 601 |
| 2014-07-10 | 1,295 | 1,295 | 1,212 | 1,245 | 1,800 | 622.50 |
| 2014-07-09 | 1,301 | 1,302 | 1,281 | 1,281 | 500 | 640.50 |
| 2014-07-08 | 1,300 | 1,301 | 1,299 | 1,299 | 800 | 649.50 |
| 2014-07-07 | 1,308 | 1,308 | 1,308 | 1,308 | 100 | 654 |
| 2014-07-04 | 1,333 | 1,335 | 1,301 | 1,301 | 900 | 650.50 |
| 2014-07-03 | 1,335 | 1,347 | 1,333 | 1,335 | 700 | 667.50 |
| 2014-07-02 | 1,331 | 1,331 | 1,314 | 1,330 | 300 | 665 |
| 2014-07-01 | 1,340 | 1,340 | 1,305 | 1,310 | 1,200 | 655 |
| 2014-06-30 | 1,325 | 1,335 | 1,299 | 1,335 | 1,300 | 667.50 |
| 2014-06-27 | 1,300 | 1,301 | 1,275 | 1,295 | 700 | 647.50 |
| 2014-06-26 | 1,320 | 1,320 | 1,300 | 1,300 | 1,500 | 650 |
| 2014-06-25 | 1,321 | 1,323 | 1,321 | 1,322 | 400 | 661 |
| 2014-06-24 | 1,358 | 1,375 | 1,326 | 1,328 | 6,900 | 664 |
| 2014-06-23 | 1,295 | 1,310 | 1,295 | 1,305 | 1,100 | 652.50 |
| 2014-06-20 | 1,350 | 1,350 | 1,305 | 1,305 | 800 | 652.50 |
| 2014-06-19 | 1,325 | 1,353 | 1,325 | 1,350 | 1,300 | 675 |
| 2014-06-18 | 1,301 | 1,325 | 1,301 | 1,325 | 1,000 | 662.50 |
| 2014-06-17 | 1,301 | 1,301 | 1,274 | 1,301 | 1,300 | 650.50 |
| 2014-06-16 | 1,319 | 1,323 | 1,295 | 1,300 | 1,800 | 650 |
| 2014-06-13 | 1,349 | 1,349 | 1,349 | 1,349 | 200 | 674.50 |
| 2014-06-12 | 1,264 | 1,365 | 1,264 | 1,365 | 500 | 682.50 |
| 2014-06-10 | 1,255 | 1,268 | 1,250 | 1,264 | 1,300 | 632 |
| 2014-06-09 | 1,277 | 1,277 | 1,251 | 1,251 | 2,600 | 625.50 |
| 2014-06-06 | 1,269 | 1,299 | 1,250 | 1,285 | 6,300 | 642.50 |
| 2014-06-05 | 1,353 | 1,353 | 1,286 | 1,294 | 2,200 | 647 |
| 2014-06-04 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 675 |
| 2014-06-03 | 1,304 | 1,320 | 1,304 | 1,320 | 800 | 660 |
| 2014-06-02 | 1,301 | 1,303 | 1,284 | 1,303 | 500 | 651.50 |
| 2014-05-30 | 1,300 | 1,317 | 1,300 | 1,301 | 600 | 650.50 |
| 2014-05-29 | 1,267 | 1,320 | 1,267 | 1,320 | 3,000 | 660 |
| 2014-05-28 | 1,305 | 1,350 | 1,296 | 1,350 | 700 | 675 |
| 2014-05-27 | 1,342 | 1,508 | 1,320 | 1,320 | 4,300 | 660 |
| 2014-05-26 | 1,250 | 1,550 | 1,240 | 1,372 | 11,000 | 686 |
| 2014-05-23 | 1,250 | 1,250 | 1,240 | 1,250 | 400 | 625 |
| 2014-05-22 | 1,230 | 1,250 | 1,210 | 1,250 | 1,100 | 625 |
| 2014-05-21 | 1,210 | 1,220 | 1,185 | 1,220 | 400 | 610 |
| 2014-05-20 | 1,170 | 1,230 | 1,170 | 1,210 | 1,200 | 605 |
| 2014-05-19 | 1,201 | 1,239 | 1,180 | 1,195 | 1,400 | 597.50 |
| 2014-05-16 | 1,230 | 1,246 | 1,230 | 1,246 | 200 | 623 |
| 2014-05-15 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 615 |
| 2014-05-14 | 1,200 | 1,220 | 1,130 | 1,200 | 1,600 | 600 |
| 2014-05-13 | 1,251 | 1,251 | 1,207 | 1,235 | 900 | 617.50 |
| 2014-05-12 | 1,290 | 1,290 | 1,251 | 1,251 | 1,700 | 625.50 |
| 2014-05-09 | 1,271 | 1,301 | 1,271 | 1,290 | 500 | 645 |
| 2014-05-08 | 1,231 | 1,290 | 1,221 | 1,290 | 1,900 | 645 |
| 2014-05-07 | 1,208 | 1,282 | 1,208 | 1,280 | 1,300 | 640 |
| 2014-05-02 | 1,210 | 1,288 | 1,210 | 1,254 | 2,500 | 627 |
| 2014-05-01 | 1,232 | 1,232 | 1,172 | 1,210 | 800 | 605 |
| 2014-04-30 | 1,179 | 1,235 | 1,146 | 1,235 | 1,200 | 617.50 |
| 2014-04-28 | 1,150 | 1,150 | 1,120 | 1,150 | 1,900 | 575 |
| 2014-04-25 | 1,115 | 1,144 | 1,115 | 1,144 | 300 | 572 |
| 2014-04-24 | 1,125 | 1,141 | 1,122 | 1,141 | 700 | 570.50 |
| 2014-04-23 | 1,118 | 1,148 | 1,104 | 1,148 | 600 | 574 |
| 2014-04-22 | 1,125 | 1,155 | 1,082 | 1,155 | 6,600 | 577.50 |
| 2014-04-21 | 1,155 | 1,155 | 1,155 | 1,155 | 100 | 577.50 |
| 2014-04-18 | 1,151 | 1,181 | 1,151 | 1,180 | 500 | 590 |
| 2014-04-17 | 1,163 | 1,185 | 1,148 | 1,160 | 2,700 | 580 |
| 2014-04-16 | 1,156 | 1,190 | 1,154 | 1,163 | 900 | 581.50 |
| 2014-04-15 | 1,189 | 1,236 | 1,186 | 1,186 | 600 | 593 |
| 2014-04-14 | 1,161 | 1,219 | 1,161 | 1,219 | 900 | 609.50 |
| 2014-04-11 | 1,125 | 1,201 | 1,125 | 1,181 | 3,300 | 590.50 |
| 2014-04-10 | 1,248 | 1,248 | 1,245 | 1,245 | 300 | 622.50 |
| 2014-04-09 | 1,247 | 1,250 | 1,218 | 1,250 | 1,800 | 625 |
| 2014-04-08 | 1,178 | 1,247 | 1,178 | 1,247 | 1,100 | 623.50 |
| 2014-04-07 | 1,200 | 1,200 | 1,151 | 1,180 | 4,000 | 590 |
| 2014-04-04 | 1,194 | 1,200 | 1,180 | 1,200 | 3,700 | 600 |
| 2014-04-03 | 1,224 | 1,224 | 1,194 | 1,194 | 2,200 | 597 |
| 2014-04-02 | 1,190 | 1,228 | 1,160 | 1,224 | 1,400 | 612 |
| 2014-04-01 | 1,170 | 1,197 | 1,123 | 1,196 | 3,500 | 598 |
| 2014-03-31 | 1,130 | 1,220 | 1,130 | 1,200 | 2,600 | 600 |
| 2014-03-28 | 1,076 | 1,200 | 1,076 | 1,107 | 2,800 | 553.50 |
| 2014-03-27 | 1,070 | 1,150 | 1,020 | 1,130 | 5,300 | 565 |
| 2014-03-26 | 1,079 | 1,130 | 1,079 | 1,130 | 900 | 565 |
| 2014-03-25 | 1,050 | 1,140 | 1,033 | 1,139 | 2,300 | 569.50 |
| 2014-03-24 | 1,042 | 1,098 | 1,033 | 1,071 | 2,800 | 535.50 |
| 2014-03-20 | 1,158 | 1,160 | 1,016 | 1,102 | 5,600 | 551 |
| 2014-03-19 | 1,151 | 1,198 | 1,151 | 1,151 | 1,800 | 575.50 |
| 2014-03-18 | 1,195 | 1,204 | 1,180 | 1,180 | 1,900 | 590 |
| 2014-03-17 | 1,280 | 1,280 | 1,160 | 1,160 | 4,300 | 580 |
| 2014-03-14 | 1,252 | 1,314 | 1,250 | 1,250 | 2,500 | 625 |
| 2014-03-13 | 1,300 | 1,349 | 1,286 | 1,299 | 4,500 | 649.50 |
| 2014-03-12 | 1,303 | 1,305 | 1,300 | 1,305 | 1,200 | 652.50 |
| 2014-03-11 | 1,325 | 1,362 | 1,310 | 1,323 | 2,600 | 661.50 |
| 2014-03-10 | 1,305 | 1,328 | 1,300 | 1,310 | 2,200 | 655 |
| 2014-03-07 | 1,378 | 1,378 | 1,304 | 1,321 | 2,300 | 660.50 |
| 2014-03-06 | 1,360 | 1,369 | 1,339 | 1,369 | 300 | 684.50 |
| 2014-03-05 | 1,380 | 1,396 | 1,306 | 1,361 | 3,100 | 680.50 |
| 2014-03-04 | 1,331 | 1,385 | 1,313 | 1,350 | 3,200 | 675 |
| 2014-03-03 | 1,441 | 1,441 | 1,339 | 1,424 | 1,500 | 712 |
| 2014-02-28 | 1,442 | 1,442 | 1,366 | 1,441 | 1,900 | 720.50 |
| 2014-02-27 | 1,450 | 1,450 | 1,405 | 1,405 | 900 | 702.50 |
| 2014-02-26 | 1,450 | 1,457 | 1,430 | 1,430 | 1,800 | 715 |
| 2014-02-25 | 1,391 | 1,459 | 1,391 | 1,430 | 5,100 | 715 |
| 2014-02-24 | 1,425 | 1,425 | 1,357 | 1,361 | 400 | 680.50 |
| 2014-02-21 | 1,370 | 1,400 | 1,370 | 1,400 | 3,600 | 700 |
| 2014-02-20 | 1,390 | 1,390 | 1,370 | 1,390 | 800 | 695 |
| 2014-02-19 | 1,370 | 1,390 | 1,366 | 1,390 | 1,700 | 695 |
| 2014-02-18 | 1,324 | 1,390 | 1,324 | 1,366 | 5,200 | 683 |
| 2014-02-17 | 1,325 | 1,340 | 1,324 | 1,324 | 1,600 | 662 |
| 2014-02-14 | 1,315 | 1,349 | 1,280 | 1,324 | 2,300 | 662 |
| 2014-02-13 | 1,321 | 1,345 | 1,315 | 1,345 | 1,300 | 672.50 |
| 2014-02-12 | 1,350 | 1,350 | 1,316 | 1,350 | 2,000 | 675 |
| 2014-02-10 | 1,340 | 1,380 | 1,340 | 1,380 | 200 | 690 |
| 2014-02-07 | 1,398 | 1,400 | 1,350 | 1,360 | 2,400 | 680 |
| 2014-02-06 | 1,278 | 1,368 | 1,250 | 1,368 | 2,900 | 684 |
| 2014-02-05 | 1,240 | 1,280 | 1,220 | 1,230 | 4,200 | 615 |
| 2014-02-04 | 1,270 | 1,270 | 1,145 | 1,210 | 12,100 | 605 |
| 2014-02-03 | 1,398 | 1,409 | 1,361 | 1,385 | 4,500 | 692.50 |
| 2014-01-31 | 1,435 | 1,449 | 1,408 | 1,439 | 3,700 | 719.50 |
| 2014-01-30 | 1,450 | 1,450 | 1,414 | 1,420 | 2,700 | 710 |
| 2014-01-29 | 1,460 | 1,460 | 1,425 | 1,449 | 1,200 | 724.50 |
| 2014-01-28 | 1,459 | 1,460 | 1,450 | 1,460 | 500 | 730 |
| 2014-01-27 | 1,420 | 1,447 | 1,411 | 1,444 | 4,300 | 722 |
| 2014-01-24 | 1,440 | 1,464 | 1,440 | 1,460 | 1,300 | 730 |
| 2014-01-23 | 1,486 | 1,486 | 1,486 | 1,486 | 600 | 743 |
| 2014-01-22 | 1,460 | 1,493 | 1,420 | 1,493 | 5,700 | 746.50 |
| 2014-01-21 | 1,499 | 1,499 | 1,466 | 1,466 | 2,700 | 733 |
| 2014-01-20 | 1,492 | 1,492 | 1,480 | 1,489 | 1,800 | 744.50 |
| 2014-01-17 | 1,490 | 1,490 | 1,485 | 1,485 | 1,400 | 742.50 |
| 2014-01-16 | 1,465 | 1,474 | 1,450 | 1,464 | 6,000 | 732 |
| 2014-01-15 | 1,510 | 1,510 | 1,475 | 1,475 | 3,500 | 737.50 |
| 2014-01-14 | 1,510 | 1,510 | 1,481 | 1,490 | 7,500 | 745 |
| 2014-01-10 | 1,491 | 1,550 | 1,491 | 1,550 | 3,100 | 775 |
| 2014-01-09 | 1,495 | 1,506 | 1,490 | 1,490 | 2,500 | 745 |
| 2014-01-08 | 1,517 | 1,519 | 1,487 | 1,514 | 3,800 | 757 |
| 2014-01-07 | 1,507 | 1,547 | 1,475 | 1,505 | 5,400 | 752.50 |
| 2014-01-06 | 1,561 | 1,600 | 1,520 | 1,520 | 2,500 | 760 |
分割・併合履歴 ： [2015-08-27]1株→2株