6413 理想科学工業(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 | 1,942 | 1,962 | 1,930 | 1,944 | 41,100 | 1,944 |
| 2014-12-29 | 1,910 | 1,950 | 1,910 | 1,938 | 53,000 | 1,938 |
| 2014-12-26 | 1,883 | 1,909 | 1,866 | 1,904 | 48,000 | 1,904 |
| 2014-12-25 | 3,735 | 3,750 | 3,725 | 3,745 | 15,700 | 1,872.50 |
| 2014-12-24 | 3,735 | 3,740 | 3,715 | 3,735 | 20,700 | 1,867.50 |
| 2014-12-22 | 3,685 | 3,715 | 3,655 | 3,680 | 20,900 | 1,840 |
| 2014-12-19 | 3,755 | 3,760 | 3,650 | 3,660 | 37,000 | 1,830 |
| 2014-12-18 | 3,650 | 3,750 | 3,630 | 3,725 | 48,100 | 1,862.50 |
| 2014-12-17 | 3,630 | 3,660 | 3,560 | 3,585 | 35,700 | 1,792.50 |
| 2014-12-16 | 3,625 | 3,665 | 3,620 | 3,630 | 36,800 | 1,815 |
| 2014-12-15 | 3,700 | 3,755 | 3,655 | 3,660 | 25,600 | 1,830 |
| 2014-12-12 | 3,690 | 3,775 | 3,690 | 3,750 | 53,500 | 1,875 |
| 2014-12-11 | 3,640 | 3,675 | 3,640 | 3,660 | 15,300 | 1,830 |
| 2014-12-10 | 3,730 | 3,755 | 3,670 | 3,685 | 28,200 | 1,842.50 |
| 2014-12-09 | 3,725 | 3,740 | 3,710 | 3,740 | 27,500 | 1,870 |
| 2014-12-08 | 3,700 | 3,720 | 3,690 | 3,715 | 26,800 | 1,857.50 |
| 2014-12-05 | 3,640 | 3,690 | 3,635 | 3,680 | 24,900 | 1,840 |
| 2014-12-04 | 3,620 | 3,650 | 3,610 | 3,630 | 16,100 | 1,815 |
| 2014-12-03 | 3,675 | 3,675 | 3,610 | 3,620 | 25,800 | 1,810 |
| 2014-12-02 | 3,690 | 3,690 | 3,650 | 3,670 | 24,300 | 1,835 |
| 2014-12-01 | 3,645 | 3,675 | 3,645 | 3,660 | 19,800 | 1,830 |
| 2014-11-28 | 3,630 | 3,655 | 3,610 | 3,645 | 13,100 | 1,822.50 |
| 2014-11-27 | 3,725 | 3,725 | 3,620 | 3,630 | 19,000 | 1,815 |
| 2014-11-26 | 3,705 | 3,760 | 3,695 | 3,725 | 31,300 | 1,862.50 |
| 2014-11-25 | 3,620 | 3,720 | 3,615 | 3,705 | 50,000 | 1,852.50 |
| 2014-11-21 | 3,630 | 3,650 | 3,575 | 3,615 | 58,600 | 1,807.50 |
| 2014-11-20 | 3,650 | 3,675 | 3,630 | 3,645 | 53,200 | 1,822.50 |
| 2014-11-19 | 3,555 | 3,660 | 3,555 | 3,645 | 64,600 | 1,822.50 |
| 2014-11-18 | 3,560 | 3,565 | 3,520 | 3,555 | 55,300 | 1,777.50 |
| 2014-11-17 | 3,565 | 3,580 | 3,520 | 3,525 | 45,900 | 1,762.50 |
| 2014-11-14 | 3,580 | 3,580 | 3,500 | 3,545 | 38,200 | 1,772.50 |
| 2014-11-13 | 3,510 | 3,530 | 3,475 | 3,515 | 27,200 | 1,757.50 |
| 2014-11-12 | 3,525 | 3,555 | 3,505 | 3,515 | 55,300 | 1,757.50 |
| 2014-11-11 | 3,540 | 3,565 | 3,515 | 3,515 | 42,000 | 1,757.50 |
| 2014-11-10 | 3,525 | 3,555 | 3,525 | 3,540 | 35,400 | 1,770 |
| 2014-11-07 | 3,600 | 3,615 | 3,525 | 3,550 | 81,800 | 1,775 |
| 2014-11-06 | 3,700 | 3,750 | 3,570 | 3,590 | 142,100 | 1,795 |
| 2014-11-05 | 3,410 | 3,440 | 3,370 | 3,420 | 40,600 | 1,710 |
| 2014-11-04 | 3,510 | 3,585 | 3,360 | 3,390 | 61,900 | 1,695 |
| 2014-10-31 | 3,285 | 3,380 | 3,270 | 3,340 | 57,400 | 1,670 |
| 2014-10-30 | 3,175 | 3,345 | 3,175 | 3,270 | 223,500 | 1,635 |
| 2014-10-29 | 3,105 | 3,275 | 3,105 | 3,180 | 74,500 | 1,590 |
| 2014-10-28 | 3,040 | 3,090 | 3,040 | 3,075 | 28,300 | 1,537.50 |
| 2014-10-27 | 3,085 | 3,110 | 3,035 | 3,050 | 41,700 | 1,525 |
| 2014-10-24 | 3,110 | 3,115 | 3,050 | 3,075 | 25,100 | 1,537.50 |
| 2014-10-23 | 3,060 | 3,090 | 3,035 | 3,045 | 35,300 | 1,522.50 |
| 2014-10-22 | 3,015 | 3,125 | 3,015 | 3,100 | 48,500 | 1,550 |
| 2014-10-21 | 3,125 | 3,125 | 2,997 | 3,015 | 53,600 | 1,507.50 |
| 2014-10-20 | 3,080 | 3,155 | 3,075 | 3,100 | 33,400 | 1,550 |
| 2014-10-17 | 3,050 | 3,080 | 2,993 | 2,994 | 67,400 | 1,497 |
| 2014-10-16 | 3,085 | 3,145 | 3,065 | 3,070 | 40,700 | 1,535 |
| 2014-10-15 | 3,075 | 3,180 | 3,075 | 3,180 | 46,700 | 1,590 |
| 2014-10-14 | 3,050 | 3,125 | 3,050 | 3,065 | 55,100 | 1,532.50 |
| 2014-10-10 | 3,175 | 3,210 | 3,130 | 3,155 | 57,900 | 1,577.50 |
| 2014-10-09 | 3,360 | 3,365 | 3,215 | 3,220 | 76,700 | 1,610 |
| 2014-10-08 | 3,330 | 3,425 | 3,330 | 3,380 | 78,500 | 1,690 |
| 2014-10-07 | 3,390 | 3,405 | 3,340 | 3,360 | 59,400 | 1,680 |
| 2014-10-06 | 3,450 | 3,510 | 3,405 | 3,415 | 48,700 | 1,707.50 |
| 2014-10-03 | 3,480 | 3,525 | 3,435 | 3,450 | 48,800 | 1,725 |
| 2014-10-02 | 3,515 | 3,585 | 3,515 | 3,515 | 55,500 | 1,757.50 |
| 2014-10-01 | 3,560 | 3,655 | 3,560 | 3,620 | 62,100 | 1,810 |
| 2014-09-30 | 3,595 | 3,615 | 3,515 | 3,550 | 59,400 | 1,775 |
| 2014-09-29 | 3,605 | 3,630 | 3,575 | 3,595 | 30,500 | 1,797.50 |
| 2014-09-26 | 3,660 | 3,675 | 3,600 | 3,605 | 29,800 | 1,802.50 |
| 2014-09-25 | 3,635 | 3,670 | 3,615 | 3,660 | 41,800 | 1,830 |
| 2014-09-24 | 3,750 | 3,770 | 3,620 | 3,635 | 82,600 | 1,817.50 |
| 2014-09-22 | 3,800 | 3,825 | 3,785 | 3,815 | 47,500 | 1,907.50 |
| 2014-09-19 | 3,720 | 3,790 | 3,685 | 3,785 | 61,400 | 1,892.50 |
| 2014-09-18 | 3,635 | 3,710 | 3,615 | 3,705 | 48,600 | 1,852.50 |
| 2014-09-17 | 3,650 | 3,665 | 3,635 | 3,645 | 37,500 | 1,822.50 |
| 2014-09-16 | 3,585 | 3,670 | 3,585 | 3,640 | 60,200 | 1,820 |
| 2014-09-12 | 3,575 | 3,595 | 3,565 | 3,585 | 52,800 | 1,792.50 |
| 2014-09-11 | 3,570 | 3,585 | 3,525 | 3,575 | 50,700 | 1,787.50 |
| 2014-09-10 | 3,540 | 3,560 | 3,525 | 3,550 | 66,900 | 1,775 |
| 2014-09-09 | 3,545 | 3,545 | 3,505 | 3,540 | 40,400 | 1,770 |
| 2014-09-08 | 3,535 | 3,550 | 3,520 | 3,545 | 45,900 | 1,772.50 |
| 2014-09-05 | 3,515 | 3,530 | 3,495 | 3,505 | 34,500 | 1,752.50 |
| 2014-09-04 | 3,500 | 3,540 | 3,460 | 3,515 | 53,600 | 1,757.50 |
| 2014-09-03 | 3,600 | 3,650 | 3,460 | 3,505 | 88,800 | 1,752.50 |
| 2014-09-02 | 3,480 | 3,640 | 3,480 | 3,600 | 67,600 | 1,800 |
| 2014-09-01 | 3,370 | 3,490 | 3,370 | 3,480 | 46,400 | 1,740 |
| 2014-08-29 | 3,360 | 3,380 | 3,355 | 3,370 | 29,700 | 1,685 |
| 2014-08-28 | 3,350 | 3,370 | 3,350 | 3,360 | 23,900 | 1,680 |
| 2014-08-27 | 3,335 | 3,365 | 3,330 | 3,350 | 29,000 | 1,675 |
| 2014-08-26 | 3,285 | 3,335 | 3,250 | 3,320 | 34,300 | 1,660 |
| 2014-08-25 | 3,295 | 3,300 | 3,225 | 3,285 | 51,200 | 1,642.50 |
| 2014-08-22 | 3,290 | 3,325 | 3,250 | 3,305 | 49,000 | 1,652.50 |
| 2014-08-21 | 3,155 | 3,275 | 3,155 | 3,275 | 59,600 | 1,637.50 |
| 2014-08-20 | 3,185 | 3,215 | 3,125 | 3,195 | 50,500 | 1,597.50 |
| 2014-08-19 | 3,140 | 3,210 | 3,130 | 3,185 | 66,100 | 1,592.50 |
| 2014-08-18 | 2,998 | 3,110 | 2,998 | 3,095 | 58,600 | 1,547.50 |
| 2014-08-15 | 2,969 | 2,997 | 2,934 | 2,962 | 30,900 | 1,481 |
| 2014-08-14 | 2,965 | 2,984 | 2,946 | 2,962 | 43,100 | 1,481 |
| 2014-08-13 | 2,957 | 2,971 | 2,921 | 2,945 | 37,900 | 1,472.50 |
| 2014-08-12 | 2,938 | 2,965 | 2,915 | 2,939 | 35,200 | 1,469.50 |
| 2014-08-11 | 2,919 | 2,966 | 2,911 | 2,917 | 24,500 | 1,458.50 |
| 2014-08-08 | 2,978 | 2,999 | 2,908 | 2,917 | 33,900 | 1,458.50 |
| 2014-08-07 | 2,965 | 2,996 | 2,964 | 2,980 | 31,300 | 1,490 |
| 2014-08-06 | 3,005 | 3,025 | 2,950 | 2,976 | 25,300 | 1,488 |
| 2014-08-05 | 3,005 | 3,020 | 2,998 | 3,005 | 28,200 | 1,502.50 |
| 2014-08-04 | 3,055 | 3,070 | 3,020 | 3,035 | 27,700 | 1,517.50 |
| 2014-08-01 | 3,140 | 3,210 | 3,050 | 3,050 | 77,400 | 1,525 |
| 2014-07-31 | 2,999 | 3,045 | 2,951 | 3,035 | 43,300 | 1,517.50 |
| 2014-07-30 | 2,912 | 2,998 | 2,912 | 2,976 | 14,600 | 1,488 |
| 2014-07-29 | 2,952 | 2,970 | 2,927 | 2,952 | 19,700 | 1,476 |
| 2014-07-28 | 2,946 | 2,956 | 2,902 | 2,941 | 24,100 | 1,470.50 |
| 2014-07-25 | 2,999 | 3,010 | 2,929 | 2,944 | 19,100 | 1,472 |
| 2014-07-24 | 2,998 | 3,010 | 2,938 | 2,971 | 30,500 | 1,485.50 |
| 2014-07-23 | 2,960 | 3,010 | 2,955 | 2,998 | 23,500 | 1,499 |
| 2014-07-22 | 2,875 | 2,952 | 2,855 | 2,952 | 23,600 | 1,476 |
| 2014-07-18 | 2,863 | 2,901 | 2,851 | 2,894 | 14,600 | 1,447 |
| 2014-07-17 | 2,924 | 2,931 | 2,891 | 2,908 | 9,600 | 1,454 |
| 2014-07-16 | 2,920 | 2,950 | 2,915 | 2,924 | 14,500 | 1,462 |
| 2014-07-15 | 2,918 | 2,940 | 2,895 | 2,927 | 15,800 | 1,463.50 |
| 2014-07-14 | 2,879 | 2,940 | 2,879 | 2,918 | 19,600 | 1,459 |
| 2014-07-11 | 2,842 | 2,899 | 2,842 | 2,898 | 32,500 | 1,449 |
| 2014-07-10 | 2,875 | 2,889 | 2,817 | 2,856 | 60,700 | 1,428 |
| 2014-07-09 | 2,823 | 2,894 | 2,818 | 2,865 | 36,700 | 1,432.50 |
| 2014-07-08 | 2,862 | 2,877 | 2,814 | 2,858 | 31,200 | 1,429 |
| 2014-07-07 | 2,870 | 2,877 | 2,855 | 2,863 | 9,700 | 1,431.50 |
| 2014-07-04 | 2,867 | 2,885 | 2,855 | 2,869 | 22,100 | 1,434.50 |
| 2014-07-03 | 2,848 | 2,895 | 2,848 | 2,876 | 12,300 | 1,438 |
| 2014-07-02 | 2,877 | 2,895 | 2,840 | 2,878 | 29,000 | 1,439 |
| 2014-07-01 | 2,865 | 2,905 | 2,854 | 2,874 | 34,700 | 1,437 |
| 2014-06-30 | 2,819 | 2,890 | 2,819 | 2,873 | 64,200 | 1,436.50 |
| 2014-06-27 | 2,797 | 2,798 | 2,759 | 2,786 | 41,000 | 1,393 |
| 2014-06-26 | 2,838 | 2,847 | 2,771 | 2,807 | 69,200 | 1,403.50 |
| 2014-06-25 | 2,800 | 2,800 | 2,765 | 2,788 | 21,600 | 1,394 |
| 2014-06-24 | 2,799 | 2,799 | 2,760 | 2,784 | 21,700 | 1,392 |
| 2014-06-23 | 2,854 | 2,860 | 2,780 | 2,796 | 42,900 | 1,398 |
| 2014-06-20 | 2,765 | 2,860 | 2,721 | 2,860 | 89,800 | 1,430 |
| 2014-06-19 | 2,780 | 2,798 | 2,765 | 2,779 | 45,600 | 1,389.50 |
| 2014-06-18 | 2,796 | 2,809 | 2,758 | 2,778 | 54,800 | 1,389 |
| 2014-06-17 | 2,661 | 2,788 | 2,661 | 2,784 | 60,700 | 1,392 |
| 2014-06-16 | 2,649 | 2,660 | 2,630 | 2,641 | 41,100 | 1,320.50 |
| 2014-06-13 | 2,631 | 2,675 | 2,629 | 2,665 | 72,900 | 1,332.50 |
| 2014-06-12 | 2,631 | 2,678 | 2,624 | 2,662 | 59,400 | 1,331 |
| 2014-06-11 | 2,670 | 2,719 | 2,658 | 2,665 | 43,400 | 1,332.50 |
| 2014-06-10 | 2,749 | 2,760 | 2,675 | 2,679 | 64,000 | 1,339.50 |
| 2014-06-09 | 2,790 | 2,800 | 2,754 | 2,762 | 33,600 | 1,381 |
| 2014-06-06 | 2,750 | 2,777 | 2,750 | 2,759 | 27,300 | 1,379.50 |
| 2014-06-05 | 2,779 | 2,782 | 2,740 | 2,748 | 29,300 | 1,374 |
| 2014-06-04 | 2,835 | 2,835 | 2,766 | 2,779 | 28,500 | 1,389.50 |
| 2014-06-03 | 2,789 | 2,839 | 2,768 | 2,825 | 44,000 | 1,412.50 |
| 2014-06-02 | 2,740 | 2,785 | 2,739 | 2,773 | 27,200 | 1,386.50 |
| 2014-05-30 | 2,731 | 2,758 | 2,720 | 2,737 | 51,400 | 1,368.50 |
| 2014-05-29 | 2,745 | 2,755 | 2,716 | 2,719 | 42,400 | 1,359.50 |
| 2014-05-28 | 2,720 | 2,790 | 2,720 | 2,762 | 45,900 | 1,381 |
| 2014-05-27 | 2,758 | 2,778 | 2,716 | 2,717 | 49,700 | 1,358.50 |
| 2014-05-26 | 2,786 | 2,790 | 2,753 | 2,790 | 36,700 | 1,395 |
| 2014-05-23 | 2,783 | 2,799 | 2,754 | 2,776 | 25,000 | 1,388 |
| 2014-05-22 | 2,776 | 2,795 | 2,743 | 2,783 | 24,600 | 1,391.50 |
| 2014-05-21 | 2,750 | 2,774 | 2,739 | 2,749 | 12,200 | 1,374.50 |
| 2014-05-20 | 2,795 | 2,845 | 2,781 | 2,781 | 31,200 | 1,390.50 |
| 2014-05-19 | 2,827 | 2,831 | 2,776 | 2,788 | 39,900 | 1,394 |
| 2014-05-16 | 2,726 | 2,816 | 2,726 | 2,805 | 54,100 | 1,402.50 |
| 2014-05-15 | 2,748 | 2,760 | 2,728 | 2,745 | 36,000 | 1,372.50 |
| 2014-05-14 | 2,759 | 2,789 | 2,750 | 2,788 | 21,300 | 1,394 |
| 2014-05-13 | 2,822 | 2,860 | 2,765 | 2,772 | 46,900 | 1,386 |
| 2014-05-12 | 2,794 | 2,880 | 2,780 | 2,804 | 100,600 | 1,402 |
| 2014-05-09 | 2,680 | 2,842 | 2,675 | 2,777 | 121,500 | 1,388.50 |
| 2014-05-08 | 2,545 | 2,642 | 2,542 | 2,612 | 71,700 | 1,306 |
| 2014-05-07 | 2,549 | 2,583 | 2,520 | 2,552 | 56,400 | 1,276 |
| 2014-05-02 | 2,544 | 2,550 | 2,510 | 2,548 | 31,200 | 1,274 |
| 2014-05-01 | 2,503 | 2,546 | 2,503 | 2,526 | 31,500 | 1,263 |
| 2014-04-30 | 2,520 | 2,524 | 2,488 | 2,515 | 22,900 | 1,257.50 |
| 2014-04-28 | 2,495 | 2,532 | 2,479 | 2,527 | 13,700 | 1,263.50 |
| 2014-04-25 | 2,527 | 2,569 | 2,526 | 2,541 | 30,300 | 1,270.50 |
| 2014-04-24 | 2,482 | 2,531 | 2,482 | 2,527 | 18,500 | 1,263.50 |
| 2014-04-23 | 2,472 | 2,500 | 2,450 | 2,482 | 13,000 | 1,241 |
| 2014-04-22 | 2,490 | 2,500 | 2,371 | 2,451 | 26,700 | 1,225.50 |
| 2014-04-21 | 2,530 | 2,543 | 2,495 | 2,499 | 9,800 | 1,249.50 |
| 2014-04-18 | 2,500 | 2,532 | 2,476 | 2,530 | 16,700 | 1,265 |
| 2014-04-17 | 2,468 | 2,515 | 2,468 | 2,498 | 20,400 | 1,249 |
| 2014-04-16 | 2,415 | 2,487 | 2,415 | 2,485 | 28,000 | 1,242.50 |
| 2014-04-15 | 2,423 | 2,450 | 2,379 | 2,395 | 26,400 | 1,197.50 |
| 2014-04-14 | 2,401 | 2,449 | 2,391 | 2,422 | 17,200 | 1,211 |
| 2014-04-11 | 2,372 | 2,454 | 2,341 | 2,431 | 32,300 | 1,215.50 |
| 2014-04-10 | 2,438 | 2,474 | 2,418 | 2,422 | 18,000 | 1,211 |
| 2014-04-09 | 2,421 | 2,434 | 2,405 | 2,417 | 26,800 | 1,208.50 |
| 2014-04-08 | 2,505 | 2,522 | 2,462 | 2,471 | 29,200 | 1,235.50 |
| 2014-04-07 | 2,501 | 2,540 | 2,501 | 2,525 | 22,200 | 1,262.50 |
| 2014-04-04 | 2,575 | 2,599 | 2,536 | 2,551 | 43,100 | 1,275.50 |
| 2014-04-03 | 2,584 | 2,620 | 2,573 | 2,601 | 39,400 | 1,300.50 |
| 2014-04-02 | 2,600 | 2,624 | 2,560 | 2,580 | 69,900 | 1,290 |
| 2014-04-01 | 2,563 | 2,598 | 2,538 | 2,597 | 55,600 | 1,298.50 |
| 2014-03-31 | 2,550 | 2,559 | 2,486 | 2,553 | 66,300 | 1,276.50 |
| 2014-03-28 | 2,500 | 2,550 | 2,459 | 2,547 | 95,100 | 1,273.50 |
| 2014-03-27 | 2,434 | 2,516 | 2,393 | 2,500 | 94,200 | 1,250 |
| 2014-03-26 | 2,433 | 2,475 | 2,410 | 2,444 | 103,300 | 1,222 |
| 2014-03-25 | 2,410 | 2,485 | 2,405 | 2,427 | 102,600 | 1,213.50 |
| 2014-03-24 | 2,295 | 2,417 | 2,295 | 2,382 | 111,100 | 1,191 |
| 2014-03-20 | 2,297 | 2,314 | 2,252 | 2,252 | 56,200 | 1,126 |
| 2014-03-19 | 2,285 | 2,292 | 2,249 | 2,278 | 40,100 | 1,139 |
| 2014-03-18 | 2,246 | 2,274 | 2,224 | 2,255 | 36,200 | 1,127.50 |
| 2014-03-17 | 2,227 | 2,245 | 2,175 | 2,197 | 36,800 | 1,098.50 |
| 2014-03-14 | 2,256 | 2,276 | 2,208 | 2,226 | 82,800 | 1,113 |
| 2014-03-13 | 2,265 | 2,305 | 2,261 | 2,266 | 43,800 | 1,133 |
| 2014-03-12 | 2,280 | 2,305 | 2,256 | 2,266 | 31,100 | 1,133 |
| 2014-03-11 | 2,290 | 2,325 | 2,279 | 2,303 | 21,100 | 1,151.50 |
| 2014-03-10 | 2,282 | 2,312 | 2,277 | 2,289 | 17,800 | 1,144.50 |
| 2014-03-07 | 2,304 | 2,318 | 2,278 | 2,294 | 12,900 | 1,147 |
| 2014-03-06 | 2,280 | 2,299 | 2,261 | 2,293 | 27,000 | 1,146.50 |
| 2014-03-05 | 2,315 | 2,330 | 2,281 | 2,291 | 29,700 | 1,145.50 |
| 2014-03-04 | 2,208 | 2,307 | 2,187 | 2,298 | 82,400 | 1,149 |
| 2014-03-03 | 2,225 | 2,264 | 2,175 | 2,208 | 76,400 | 1,104 |
| 2014-02-28 | 2,171 | 2,253 | 2,159 | 2,240 | 78,400 | 1,120 |
| 2014-02-27 | 2,210 | 2,237 | 2,187 | 2,189 | 56,800 | 1,094.50 |
| 2014-02-26 | 2,286 | 2,286 | 2,222 | 2,234 | 93,100 | 1,117 |
| 2014-02-25 | 2,357 | 2,393 | 2,280 | 2,291 | 158,400 | 1,145.50 |
| 2014-02-24 | 2,309 | 2,366 | 2,294 | 2,354 | 95,100 | 1,177 |
| 2014-02-21 | 2,200 | 2,305 | 2,190 | 2,294 | 121,600 | 1,147 |
| 2014-02-20 | 2,175 | 2,192 | 2,153 | 2,177 | 102,400 | 1,088.50 |
| 2014-02-19 | 2,212 | 2,237 | 2,160 | 2,164 | 123,100 | 1,082 |
| 2014-02-18 | 2,187 | 2,220 | 2,167 | 2,210 | 122,500 | 1,105 |
| 2014-02-17 | 2,171 | 2,201 | 2,147 | 2,191 | 123,900 | 1,095.50 |
| 2014-02-14 | 2,160 | 2,207 | 2,141 | 2,168 | 105,500 | 1,084 |
| 2014-02-13 | 2,171 | 2,202 | 2,157 | 2,160 | 138,000 | 1,080 |
| 2014-02-12 | 2,157 | 2,179 | 2,145 | 2,170 | 86,400 | 1,085 |
| 2014-02-10 | 2,171 | 2,171 | 2,146 | 2,156 | 36,700 | 1,078 |
| 2014-02-07 | 2,089 | 2,139 | 2,089 | 2,133 | 43,300 | 1,066.50 |
| 2014-02-06 | 2,083 | 2,118 | 2,073 | 2,082 | 48,300 | 1,041 |
| 2014-02-05 | 2,080 | 2,117 | 2,068 | 2,094 | 53,600 | 1,047 |
| 2014-02-04 | 2,069 | 2,100 | 2,039 | 2,052 | 93,200 | 1,026 |
| 2014-02-03 | 2,147 | 2,210 | 2,107 | 2,133 | 94,300 | 1,066.50 |
| 2014-01-31 | 2,017 | 2,068 | 2,017 | 2,045 | 32,900 | 1,022.50 |
| 2014-01-30 | 2,037 | 2,050 | 2,002 | 2,017 | 30,200 | 1,008.50 |
| 2014-01-29 | 2,043 | 2,068 | 2,043 | 2,065 | 15,800 | 1,032.50 |
| 2014-01-28 | 2,025 | 2,068 | 2,015 | 2,029 | 31,600 | 1,014.50 |
| 2014-01-27 | 2,040 | 2,047 | 2,025 | 2,025 | 36,700 | 1,012.50 |
| 2014-01-24 | 2,114 | 2,185 | 2,090 | 2,100 | 41,100 | 1,050 |
| 2014-01-23 | 2,188 | 2,195 | 2,146 | 2,146 | 24,200 | 1,073 |
| 2014-01-22 | 2,188 | 2,189 | 2,146 | 2,180 | 24,200 | 1,090 |
| 2014-01-21 | 2,188 | 2,188 | 2,162 | 2,169 | 17,200 | 1,084.50 |
| 2014-01-20 | 2,167 | 2,180 | 2,158 | 2,178 | 14,900 | 1,089 |
| 2014-01-17 | 2,165 | 2,176 | 2,164 | 2,167 | 15,300 | 1,083.50 |
| 2014-01-16 | 2,128 | 2,173 | 2,118 | 2,167 | 39,900 | 1,083.50 |
| 2014-01-15 | 2,128 | 2,147 | 2,103 | 2,132 | 30,900 | 1,066 |
| 2014-01-14 | 2,099 | 2,122 | 2,095 | 2,105 | 51,700 | 1,052.50 |
| 2014-01-10 | 2,180 | 2,188 | 2,120 | 2,150 | 62,400 | 1,075 |
| 2014-01-09 | 2,216 | 2,216 | 2,190 | 2,205 | 24,800 | 1,102.50 |
| 2014-01-08 | 2,176 | 2,231 | 2,175 | 2,216 | 46,300 | 1,108 |
| 2014-01-07 | 2,195 | 2,220 | 2,176 | 2,186 | 45,300 | 1,093 |
| 2014-01-06 | 2,185 | 2,194 | 2,154 | 2,194 | 26,800 | 1,097 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2005-09-27]1株→2株 [1992-03-26]1株→1.15株 [1991-09-25]1株→1.1株