6730 (株)アクセル 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 | 1,515 | 1,519 | 1,500 | 1,505 | 11,300 | 1,505 |
| 2014-12-29 | 1,520 | 1,529 | 1,510 | 1,515 | 18,700 | 1,515 |
| 2014-12-26 | 1,483 | 1,504 | 1,483 | 1,500 | 13,300 | 1,500 |
| 2014-12-25 | 1,499 | 1,500 | 1,481 | 1,483 | 15,700 | 1,483 |
| 2014-12-24 | 1,480 | 1,500 | 1,473 | 1,491 | 32,700 | 1,491 |
| 2014-12-22 | 1,480 | 1,486 | 1,470 | 1,480 | 20,000 | 1,480 |
| 2014-12-19 | 1,482 | 1,488 | 1,469 | 1,480 | 17,600 | 1,480 |
| 2014-12-18 | 1,480 | 1,482 | 1,469 | 1,476 | 11,700 | 1,476 |
| 2014-12-17 | 1,451 | 1,480 | 1,451 | 1,462 | 19,400 | 1,462 |
| 2014-12-16 | 1,470 | 1,473 | 1,454 | 1,454 | 24,000 | 1,454 |
| 2014-12-15 | 1,476 | 1,481 | 1,470 | 1,475 | 14,200 | 1,475 |
| 2014-12-12 | 1,482 | 1,504 | 1,479 | 1,482 | 29,800 | 1,482 |
| 2014-12-11 | 1,465 | 1,528 | 1,464 | 1,510 | 21,700 | 1,510 |
| 2014-12-10 | 1,490 | 1,496 | 1,457 | 1,475 | 63,000 | 1,475 |
| 2014-12-09 | 1,523 | 1,533 | 1,500 | 1,510 | 12,300 | 1,510 |
| 2014-12-08 | 1,540 | 1,540 | 1,531 | 1,537 | 17,500 | 1,537 |
| 2014-12-05 | 1,540 | 1,540 | 1,523 | 1,535 | 13,700 | 1,535 |
| 2014-12-04 | 1,550 | 1,550 | 1,522 | 1,533 | 16,200 | 1,533 |
| 2014-12-03 | 1,545 | 1,550 | 1,512 | 1,533 | 23,600 | 1,533 |
| 2014-12-02 | 1,501 | 1,620 | 1,501 | 1,550 | 61,900 | 1,550 |
| 2014-12-01 | 1,495 | 1,502 | 1,495 | 1,501 | 19,400 | 1,501 |
| 2014-11-28 | 1,500 | 1,500 | 1,485 | 1,494 | 11,600 | 1,494 |
| 2014-11-27 | 1,486 | 1,499 | 1,486 | 1,488 | 22,200 | 1,488 |
| 2014-11-26 | 1,490 | 1,496 | 1,486 | 1,486 | 14,300 | 1,486 |
| 2014-11-25 | 1,495 | 1,495 | 1,479 | 1,490 | 25,100 | 1,490 |
| 2014-11-21 | 1,482 | 1,495 | 1,472 | 1,472 | 17,200 | 1,472 |
| 2014-11-20 | 1,490 | 1,490 | 1,480 | 1,481 | 10,200 | 1,481 |
| 2014-11-19 | 1,481 | 1,495 | 1,475 | 1,477 | 38,800 | 1,477 |
| 2014-11-18 | 1,476 | 1,487 | 1,472 | 1,481 | 12,200 | 1,481 |
| 2014-11-17 | 1,486 | 1,492 | 1,475 | 1,476 | 19,500 | 1,476 |
| 2014-11-14 | 1,517 | 1,517 | 1,483 | 1,500 | 15,800 | 1,500 |
| 2014-11-13 | 1,494 | 1,500 | 1,484 | 1,498 | 11,100 | 1,498 |
| 2014-11-12 | 1,509 | 1,509 | 1,483 | 1,483 | 16,800 | 1,483 |
| 2014-11-11 | 1,500 | 1,509 | 1,483 | 1,487 | 18,600 | 1,487 |
| 2014-11-10 | 1,490 | 1,495 | 1,487 | 1,493 | 9,700 | 1,493 |
| 2014-11-07 | 1,532 | 1,532 | 1,481 | 1,486 | 32,300 | 1,486 |
| 2014-11-06 | 1,541 | 1,541 | 1,500 | 1,505 | 34,400 | 1,505 |
| 2014-11-05 | 1,530 | 1,541 | 1,520 | 1,538 | 20,800 | 1,538 |
| 2014-11-04 | 1,535 | 1,547 | 1,521 | 1,521 | 25,000 | 1,521 |
| 2014-10-31 | 1,475 | 1,535 | 1,475 | 1,523 | 28,400 | 1,523 |
| 2014-10-30 | 1,438 | 1,492 | 1,438 | 1,473 | 52,800 | 1,473 |
| 2014-10-29 | 1,431 | 1,448 | 1,430 | 1,448 | 25,800 | 1,448 |
| 2014-10-28 | 1,454 | 1,454 | 1,430 | 1,432 | 20,900 | 1,432 |
| 2014-10-27 | 1,500 | 1,500 | 1,455 | 1,464 | 36,400 | 1,464 |
| 2014-10-24 | 1,520 | 1,528 | 1,505 | 1,506 | 16,100 | 1,506 |
| 2014-10-23 | 1,530 | 1,530 | 1,501 | 1,502 | 12,000 | 1,502 |
| 2014-10-22 | 1,501 | 1,552 | 1,501 | 1,552 | 12,100 | 1,552 |
| 2014-10-21 | 1,530 | 1,530 | 1,495 | 1,499 | 11,100 | 1,499 |
| 2014-10-20 | 1,529 | 1,537 | 1,516 | 1,519 | 6,900 | 1,519 |
| 2014-10-17 | 1,502 | 1,517 | 1,491 | 1,494 | 14,200 | 1,494 |
| 2014-10-16 | 1,515 | 1,582 | 1,500 | 1,501 | 30,000 | 1,501 |
| 2014-10-15 | 1,512 | 1,527 | 1,512 | 1,527 | 9,400 | 1,527 |
| 2014-10-14 | 1,498 | 1,514 | 1,495 | 1,512 | 19,100 | 1,512 |
| 2014-10-10 | 1,520 | 1,528 | 1,502 | 1,509 | 22,500 | 1,509 |
| 2014-10-09 | 1,557 | 1,564 | 1,540 | 1,542 | 16,900 | 1,542 |
| 2014-10-08 | 1,600 | 1,601 | 1,548 | 1,554 | 36,700 | 1,554 |
| 2014-10-07 | 1,615 | 1,629 | 1,604 | 1,604 | 11,400 | 1,604 |
| 2014-10-06 | 1,619 | 1,633 | 1,615 | 1,616 | 14,900 | 1,616 |
| 2014-10-03 | 1,630 | 1,652 | 1,608 | 1,609 | 14,600 | 1,609 |
| 2014-10-02 | 1,659 | 1,665 | 1,627 | 1,627 | 20,700 | 1,627 |
| 2014-10-01 | 1,701 | 1,701 | 1,673 | 1,676 | 16,200 | 1,676 |
| 2014-09-30 | 1,685 | 1,720 | 1,676 | 1,693 | 11,800 | 1,693 |
| 2014-09-29 | 1,720 | 1,725 | 1,681 | 1,703 | 7,600 | 1,703 |
| 2014-09-26 | 1,701 | 1,721 | 1,681 | 1,716 | 13,900 | 1,716 |
| 2014-09-25 | 1,727 | 1,727 | 1,716 | 1,726 | 13,700 | 1,726 |
| 2014-09-24 | 1,688 | 1,709 | 1,683 | 1,704 | 15,700 | 1,704 |
| 2014-09-22 | 1,698 | 1,704 | 1,690 | 1,692 | 6,300 | 1,692 |
| 2014-09-19 | 1,692 | 1,733 | 1,684 | 1,693 | 19,800 | 1,693 |
| 2014-09-18 | 1,654 | 1,697 | 1,650 | 1,678 | 21,400 | 1,678 |
| 2014-09-17 | 1,715 | 1,722 | 1,631 | 1,662 | 38,400 | 1,662 |
| 2014-09-16 | 1,715 | 1,725 | 1,701 | 1,722 | 13,300 | 1,722 |
| 2014-09-12 | 1,730 | 1,733 | 1,708 | 1,715 | 30,200 | 1,715 |
| 2014-09-11 | 1,754 | 1,758 | 1,702 | 1,739 | 12,600 | 1,739 |
| 2014-09-10 | 1,741 | 1,757 | 1,731 | 1,754 | 7,800 | 1,754 |
| 2014-09-09 | 1,755 | 1,758 | 1,732 | 1,748 | 7,900 | 1,748 |
| 2014-09-08 | 1,740 | 1,754 | 1,731 | 1,753 | 16,400 | 1,753 |
| 2014-09-05 | 1,743 | 1,743 | 1,720 | 1,736 | 9,100 | 1,736 |
| 2014-09-04 | 1,743 | 1,759 | 1,741 | 1,743 | 10,900 | 1,743 |
| 2014-09-03 | 1,777 | 1,777 | 1,753 | 1,756 | 11,400 | 1,756 |
| 2014-09-02 | 1,734 | 1,779 | 1,734 | 1,763 | 16,700 | 1,763 |
| 2014-09-01 | 1,775 | 1,778 | 1,725 | 1,752 | 27,700 | 1,752 |
| 2014-08-29 | 1,775 | 1,775 | 1,767 | 1,768 | 10,000 | 1,768 |
| 2014-08-28 | 1,785 | 1,788 | 1,769 | 1,780 | 14,400 | 1,780 |
| 2014-08-27 | 1,776 | 1,798 | 1,767 | 1,794 | 42,100 | 1,794 |
| 2014-08-26 | 1,757 | 1,780 | 1,731 | 1,769 | 39,400 | 1,769 |
| 2014-08-25 | 1,718 | 1,764 | 1,718 | 1,757 | 29,000 | 1,757 |
| 2014-08-22 | 1,750 | 1,750 | 1,726 | 1,749 | 30,400 | 1,749 |
| 2014-08-21 | 1,709 | 1,749 | 1,709 | 1,743 | 55,900 | 1,743 |
| 2014-08-20 | 1,699 | 1,717 | 1,673 | 1,708 | 31,600 | 1,708 |
| 2014-08-19 | 1,701 | 1,705 | 1,692 | 1,702 | 41,400 | 1,702 |
| 2014-08-18 | 1,700 | 1,791 | 1,680 | 1,703 | 195,800 | 1,703 |
| 2014-08-15 | 1,577 | 1,593 | 1,564 | 1,590 | 13,700 | 1,590 |
| 2014-08-14 | 1,586 | 1,586 | 1,575 | 1,582 | 9,000 | 1,582 |
| 2014-08-13 | 1,581 | 1,581 | 1,555 | 1,565 | 14,600 | 1,565 |
| 2014-08-12 | 1,535 | 1,561 | 1,533 | 1,561 | 13,500 | 1,561 |
| 2014-08-11 | 1,525 | 1,548 | 1,525 | 1,547 | 9,800 | 1,547 |
| 2014-08-08 | 1,551 | 1,563 | 1,530 | 1,533 | 13,400 | 1,533 |
| 2014-08-07 | 1,540 | 1,560 | 1,534 | 1,554 | 21,400 | 1,554 |
| 2014-08-06 | 1,561 | 1,570 | 1,541 | 1,543 | 23,000 | 1,543 |
| 2014-08-05 | 1,616 | 1,616 | 1,562 | 1,570 | 21,600 | 1,570 |
| 2014-08-04 | 1,571 | 1,609 | 1,571 | 1,597 | 20,900 | 1,597 |
| 2014-08-01 | 1,601 | 1,604 | 1,586 | 1,600 | 22,500 | 1,600 |
| 2014-07-31 | 1,657 | 1,657 | 1,627 | 1,627 | 23,300 | 1,627 |
| 2014-07-30 | 1,651 | 1,670 | 1,640 | 1,658 | 42,100 | 1,658 |
| 2014-07-29 | 1,640 | 1,658 | 1,601 | 1,653 | 59,700 | 1,653 |
| 2014-07-28 | 1,670 | 1,682 | 1,632 | 1,640 | 170,900 | 1,640 |
| 2014-07-25 | 1,471 | 1,540 | 1,471 | 1,528 | 41,800 | 1,528 |
| 2014-07-24 | 1,477 | 1,479 | 1,465 | 1,471 | 11,100 | 1,471 |
| 2014-07-23 | 1,485 | 1,486 | 1,479 | 1,481 | 10,900 | 1,481 |
| 2014-07-22 | 1,484 | 1,485 | 1,466 | 1,485 | 7,100 | 1,485 |
| 2014-07-18 | 1,480 | 1,484 | 1,459 | 1,463 | 19,000 | 1,463 |
| 2014-07-17 | 1,481 | 1,524 | 1,464 | 1,484 | 24,100 | 1,484 |
| 2014-07-16 | 1,472 | 1,475 | 1,464 | 1,467 | 7,200 | 1,467 |
| 2014-07-15 | 1,490 | 1,500 | 1,463 | 1,464 | 24,200 | 1,464 |
| 2014-07-14 | 1,472 | 1,484 | 1,461 | 1,484 | 7,600 | 1,484 |
| 2014-07-11 | 1,483 | 1,485 | 1,470 | 1,474 | 14,400 | 1,474 |
| 2014-07-10 | 1,500 | 1,500 | 1,485 | 1,485 | 16,700 | 1,485 |
| 2014-07-09 | 1,500 | 1,503 | 1,492 | 1,500 | 8,200 | 1,500 |
| 2014-07-08 | 1,495 | 1,509 | 1,491 | 1,500 | 13,500 | 1,500 |
| 2014-07-07 | 1,501 | 1,506 | 1,495 | 1,496 | 22,000 | 1,496 |
| 2014-07-04 | 1,517 | 1,525 | 1,501 | 1,505 | 19,800 | 1,505 |
| 2014-07-03 | 1,530 | 1,537 | 1,516 | 1,524 | 6,200 | 1,524 |
| 2014-07-02 | 1,528 | 1,540 | 1,515 | 1,530 | 9,000 | 1,530 |
| 2014-07-01 | 1,521 | 1,547 | 1,521 | 1,535 | 26,800 | 1,535 |
| 2014-06-30 | 1,486 | 1,520 | 1,486 | 1,516 | 13,000 | 1,516 |
| 2014-06-27 | 1,521 | 1,521 | 1,480 | 1,495 | 26,000 | 1,495 |
| 2014-06-26 | 1,525 | 1,539 | 1,513 | 1,518 | 14,400 | 1,518 |
| 2014-06-25 | 1,505 | 1,537 | 1,505 | 1,524 | 21,700 | 1,524 |
| 2014-06-24 | 1,536 | 1,549 | 1,512 | 1,528 | 37,300 | 1,528 |
| 2014-06-23 | 1,499 | 1,550 | 1,498 | 1,533 | 41,400 | 1,533 |
| 2014-06-20 | 1,523 | 1,543 | 1,497 | 1,497 | 56,600 | 1,497 |
| 2014-06-19 | 1,500 | 1,519 | 1,500 | 1,504 | 29,300 | 1,504 |
| 2014-06-18 | 1,483 | 1,499 | 1,483 | 1,497 | 20,100 | 1,497 |
| 2014-06-17 | 1,475 | 1,485 | 1,469 | 1,479 | 18,200 | 1,479 |
| 2014-06-16 | 1,470 | 1,483 | 1,462 | 1,462 | 14,000 | 1,462 |
| 2014-06-13 | 1,442 | 1,470 | 1,441 | 1,463 | 24,400 | 1,463 |
| 2014-06-12 | 1,456 | 1,456 | 1,441 | 1,446 | 16,800 | 1,446 |
| 2014-06-11 | 1,440 | 1,459 | 1,440 | 1,453 | 15,200 | 1,453 |
| 2014-06-10 | 1,449 | 1,461 | 1,437 | 1,439 | 15,800 | 1,439 |
| 2014-06-09 | 1,457 | 1,465 | 1,442 | 1,446 | 19,500 | 1,446 |
| 2014-06-06 | 1,411 | 1,433 | 1,411 | 1,427 | 15,500 | 1,427 |
| 2014-06-05 | 1,417 | 1,422 | 1,410 | 1,418 | 14,500 | 1,418 |
| 2014-06-04 | 1,419 | 1,429 | 1,413 | 1,428 | 19,600 | 1,428 |
| 2014-06-03 | 1,420 | 1,424 | 1,410 | 1,417 | 21,300 | 1,417 |
| 2014-06-02 | 1,430 | 1,447 | 1,407 | 1,417 | 44,600 | 1,417 |
| 2014-05-30 | 1,443 | 1,450 | 1,397 | 1,407 | 132,800 | 1,407 |
| 2014-05-29 | 1,450 | 1,465 | 1,425 | 1,427 | 33,000 | 1,427 |
| 2014-05-28 | 1,479 | 1,479 | 1,455 | 1,467 | 21,800 | 1,467 |
| 2014-05-27 | 1,457 | 1,474 | 1,445 | 1,474 | 13,300 | 1,474 |
| 2014-05-26 | 1,453 | 1,457 | 1,431 | 1,457 | 26,100 | 1,457 |
| 2014-05-23 | 1,400 | 1,462 | 1,397 | 1,428 | 20,700 | 1,428 |
| 2014-05-22 | 1,380 | 1,390 | 1,365 | 1,389 | 29,600 | 1,389 |
| 2014-05-21 | 1,397 | 1,399 | 1,380 | 1,384 | 24,800 | 1,384 |
| 2014-05-20 | 1,404 | 1,414 | 1,399 | 1,399 | 26,400 | 1,399 |
| 2014-05-19 | 1,420 | 1,432 | 1,410 | 1,410 | 17,600 | 1,410 |
| 2014-05-16 | 1,465 | 1,468 | 1,420 | 1,427 | 35,000 | 1,427 |
| 2014-05-15 | 1,500 | 1,503 | 1,468 | 1,470 | 34,500 | 1,470 |
| 2014-05-14 | 1,506 | 1,518 | 1,500 | 1,516 | 12,300 | 1,516 |
| 2014-05-13 | 1,502 | 1,516 | 1,502 | 1,506 | 9,500 | 1,506 |
| 2014-05-12 | 1,520 | 1,525 | 1,501 | 1,501 | 15,500 | 1,501 |
| 2014-05-09 | 1,548 | 1,550 | 1,518 | 1,524 | 17,600 | 1,524 |
| 2014-05-08 | 1,551 | 1,558 | 1,540 | 1,540 | 19,300 | 1,540 |
| 2014-05-07 | 1,578 | 1,578 | 1,555 | 1,555 | 17,600 | 1,555 |
| 2014-05-02 | 1,585 | 1,587 | 1,576 | 1,578 | 13,200 | 1,578 |
| 2014-05-01 | 1,585 | 1,597 | 1,583 | 1,589 | 12,000 | 1,589 |
| 2014-04-30 | 1,602 | 1,607 | 1,582 | 1,587 | 39,900 | 1,587 |
| 2014-04-28 | 1,616 | 1,617 | 1,601 | 1,601 | 19,500 | 1,601 |
| 2014-04-25 | 1,635 | 1,645 | 1,615 | 1,616 | 37,300 | 1,616 |
| 2014-04-24 | 1,643 | 1,645 | 1,638 | 1,639 | 12,100 | 1,639 |
| 2014-04-23 | 1,649 | 1,650 | 1,640 | 1,642 | 9,700 | 1,642 |
| 2014-04-22 | 1,648 | 1,650 | 1,642 | 1,642 | 5,500 | 1,642 |
| 2014-04-21 | 1,647 | 1,654 | 1,647 | 1,648 | 4,800 | 1,648 |
| 2014-04-18 | 1,649 | 1,658 | 1,645 | 1,646 | 3,500 | 1,646 |
| 2014-04-17 | 1,650 | 1,661 | 1,648 | 1,649 | 6,800 | 1,649 |
| 2014-04-16 | 1,648 | 1,648 | 1,639 | 1,644 | 4,200 | 1,644 |
| 2014-04-15 | 1,634 | 1,636 | 1,621 | 1,625 | 13,200 | 1,625 |
| 2014-04-14 | 1,634 | 1,647 | 1,634 | 1,634 | 6,000 | 1,634 |
| 2014-04-11 | 1,650 | 1,650 | 1,630 | 1,634 | 12,400 | 1,634 |
| 2014-04-10 | 1,653 | 1,665 | 1,651 | 1,651 | 9,300 | 1,651 |
| 2014-04-09 | 1,681 | 1,685 | 1,652 | 1,652 | 13,400 | 1,652 |
| 2014-04-08 | 1,714 | 1,719 | 1,682 | 1,682 | 10,200 | 1,682 |
| 2014-04-07 | 1,719 | 1,742 | 1,673 | 1,731 | 10,100 | 1,731 |
| 2014-04-04 | 1,760 | 1,760 | 1,701 | 1,732 | 12,900 | 1,732 |
| 2014-04-03 | 1,764 | 1,767 | 1,754 | 1,760 | 15,800 | 1,760 |
| 2014-04-02 | 1,763 | 1,763 | 1,730 | 1,745 | 15,600 | 1,745 |
| 2014-04-01 | 1,700 | 1,763 | 1,695 | 1,757 | 46,200 | 1,757 |
| 2014-03-31 | 1,698 | 1,698 | 1,671 | 1,690 | 17,000 | 1,690 |
| 2014-03-28 | 1,658 | 1,700 | 1,658 | 1,693 | 29,500 | 1,693 |
| 2014-03-27 | 1,690 | 1,733 | 1,671 | 1,698 | 32,900 | 1,698 |
| 2014-03-26 | 1,777 | 1,789 | 1,695 | 1,755 | 37,700 | 1,755 |
| 2014-03-25 | 1,769 | 1,780 | 1,756 | 1,777 | 34,200 | 1,777 |
| 2014-03-24 | 1,749 | 1,771 | 1,726 | 1,748 | 30,900 | 1,748 |
| 2014-03-20 | 1,747 | 1,747 | 1,692 | 1,718 | 29,200 | 1,718 |
| 2014-03-19 | 1,693 | 1,728 | 1,693 | 1,709 | 23,000 | 1,709 |
| 2014-03-18 | 1,688 | 1,710 | 1,680 | 1,702 | 17,000 | 1,702 |
| 2014-03-17 | 1,695 | 1,695 | 1,686 | 1,686 | 16,400 | 1,686 |
| 2014-03-14 | 1,690 | 1,699 | 1,670 | 1,690 | 58,700 | 1,690 |
| 2014-03-13 | 1,668 | 1,710 | 1,666 | 1,684 | 23,200 | 1,684 |
| 2014-03-12 | 1,651 | 1,681 | 1,650 | 1,668 | 21,400 | 1,668 |
| 2014-03-11 | 1,660 | 1,685 | 1,653 | 1,661 | 15,900 | 1,661 |
| 2014-03-10 | 1,659 | 1,672 | 1,656 | 1,670 | 15,800 | 1,670 |
| 2014-03-07 | 1,640 | 1,667 | 1,640 | 1,657 | 13,200 | 1,657 |
| 2014-03-06 | 1,656 | 1,687 | 1,635 | 1,646 | 29,100 | 1,646 |
| 2014-03-05 | 1,653 | 1,669 | 1,652 | 1,656 | 6,500 | 1,656 |
| 2014-03-04 | 1,635 | 1,656 | 1,633 | 1,653 | 10,900 | 1,653 |
| 2014-03-03 | 1,657 | 1,657 | 1,635 | 1,642 | 12,200 | 1,642 |
| 2014-02-28 | 1,650 | 1,657 | 1,642 | 1,645 | 14,700 | 1,645 |
| 2014-02-27 | 1,654 | 1,659 | 1,650 | 1,651 | 10,400 | 1,651 |
| 2014-02-26 | 1,668 | 1,685 | 1,654 | 1,656 | 10,900 | 1,656 |
| 2014-02-25 | 1,685 | 1,685 | 1,657 | 1,668 | 10,300 | 1,668 |
| 2014-02-24 | 1,665 | 1,698 | 1,643 | 1,664 | 26,900 | 1,664 |
| 2014-02-21 | 1,656 | 1,669 | 1,650 | 1,662 | 15,300 | 1,662 |
| 2014-02-20 | 1,685 | 1,693 | 1,658 | 1,658 | 11,300 | 1,658 |
| 2014-02-19 | 1,678 | 1,704 | 1,659 | 1,679 | 13,400 | 1,679 |
| 2014-02-18 | 1,642 | 1,699 | 1,632 | 1,679 | 32,000 | 1,679 |
| 2014-02-17 | 1,654 | 1,669 | 1,636 | 1,654 | 8,300 | 1,654 |
| 2014-02-14 | 1,658 | 1,665 | 1,627 | 1,654 | 24,900 | 1,654 |
| 2014-02-13 | 1,685 | 1,691 | 1,658 | 1,658 | 12,900 | 1,658 |
| 2014-02-12 | 1,744 | 1,744 | 1,684 | 1,689 | 23,600 | 1,689 |
| 2014-02-10 | 1,636 | 1,677 | 1,636 | 1,664 | 19,700 | 1,664 |
| 2014-02-07 | 1,620 | 1,636 | 1,620 | 1,629 | 18,700 | 1,629 |
| 2014-02-06 | 1,622 | 1,655 | 1,612 | 1,613 | 30,800 | 1,613 |
| 2014-02-05 | 1,625 | 1,704 | 1,616 | 1,622 | 34,500 | 1,622 |
| 2014-02-04 | 1,700 | 1,703 | 1,608 | 1,615 | 61,400 | 1,615 |
| 2014-02-03 | 1,740 | 1,743 | 1,702 | 1,709 | 15,700 | 1,709 |
| 2014-01-31 | 1,786 | 1,787 | 1,723 | 1,745 | 40,800 | 1,745 |
| 2014-01-30 | 1,782 | 1,811 | 1,775 | 1,793 | 26,300 | 1,793 |
| 2014-01-29 | 1,860 | 1,870 | 1,775 | 1,821 | 73,700 | 1,821 |
| 2014-01-28 | 1,788 | 1,798 | 1,780 | 1,780 | 19,600 | 1,780 |
| 2014-01-27 | 1,800 | 1,800 | 1,775 | 1,780 | 21,800 | 1,780 |
| 2014-01-24 | 1,800 | 1,816 | 1,790 | 1,800 | 14,900 | 1,800 |
| 2014-01-23 | 1,830 | 1,831 | 1,807 | 1,814 | 16,100 | 1,814 |
| 2014-01-22 | 1,841 | 1,853 | 1,795 | 1,812 | 34,200 | 1,812 |
| 2014-01-21 | 1,826 | 1,849 | 1,826 | 1,841 | 9,700 | 1,841 |
| 2014-01-20 | 1,850 | 1,856 | 1,840 | 1,849 | 8,000 | 1,849 |
| 2014-01-17 | 1,856 | 1,856 | 1,834 | 1,846 | 7,100 | 1,846 |
| 2014-01-16 | 1,840 | 1,858 | 1,821 | 1,824 | 19,500 | 1,824 |
| 2014-01-15 | 1,844 | 1,847 | 1,835 | 1,847 | 10,600 | 1,847 |
| 2014-01-14 | 1,808 | 1,842 | 1,806 | 1,835 | 31,800 | 1,835 |
| 2014-01-10 | 1,817 | 1,818 | 1,801 | 1,811 | 22,600 | 1,811 |
| 2014-01-09 | 1,816 | 1,818 | 1,804 | 1,816 | 14,500 | 1,816 |
| 2014-01-08 | 1,804 | 1,816 | 1,799 | 1,816 | 18,600 | 1,816 |
| 2014-01-07 | 1,797 | 1,799 | 1,790 | 1,793 | 9,200 | 1,793 |
| 2014-01-06 | 1,800 | 1,812 | 1,790 | 1,796 | 18,100 | 1,796 |
分割・併合履歴 ： [2009-07-01]1株→100株 [2005-03-28]1株→2株 [2004-03-26]1株→2株 [2003-03-26]1株→2株
