6875 (株)メガチップス 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 | 1,423 | 1,435 | 1,415 | 1,431 | 68,800 | 1,431 |
| 2014-12-29 | 1,414 | 1,423 | 1,401 | 1,416 | 99,000 | 1,416 |
| 2014-12-26 | 1,400 | 1,402 | 1,386 | 1,399 | 59,200 | 1,399 |
| 2014-12-25 | 1,400 | 1,400 | 1,380 | 1,386 | 39,300 | 1,386 |
| 2014-12-24 | 1,379 | 1,397 | 1,376 | 1,394 | 90,300 | 1,394 |
| 2014-12-22 | 1,380 | 1,388 | 1,372 | 1,379 | 38,700 | 1,379 |
| 2014-12-19 | 1,385 | 1,392 | 1,375 | 1,383 | 38,900 | 1,383 |
| 2014-12-18 | 1,351 | 1,383 | 1,349 | 1,380 | 75,500 | 1,380 |
| 2014-12-17 | 1,325 | 1,339 | 1,322 | 1,333 | 85,200 | 1,333 |
| 2014-12-16 | 1,366 | 1,367 | 1,317 | 1,337 | 141,000 | 1,337 |
| 2014-12-15 | 1,385 | 1,385 | 1,369 | 1,369 | 55,600 | 1,369 |
| 2014-12-12 | 1,385 | 1,395 | 1,382 | 1,385 | 102,200 | 1,385 |
| 2014-12-11 | 1,400 | 1,404 | 1,390 | 1,390 | 52,800 | 1,390 |
| 2014-12-10 | 1,402 | 1,412 | 1,398 | 1,404 | 66,700 | 1,404 |
| 2014-12-09 | 1,424 | 1,424 | 1,403 | 1,406 | 49,800 | 1,406 |
| 2014-12-08 | 1,422 | 1,428 | 1,414 | 1,416 | 57,700 | 1,416 |
| 2014-12-05 | 1,439 | 1,439 | 1,411 | 1,415 | 85,800 | 1,415 |
| 2014-12-04 | 1,440 | 1,444 | 1,433 | 1,439 | 51,300 | 1,439 |
| 2014-12-03 | 1,444 | 1,444 | 1,425 | 1,438 | 50,800 | 1,438 |
| 2014-12-02 | 1,423 | 1,434 | 1,415 | 1,433 | 49,100 | 1,433 |
| 2014-12-01 | 1,417 | 1,423 | 1,410 | 1,423 | 45,200 | 1,423 |
| 2014-11-28 | 1,418 | 1,430 | 1,411 | 1,417 | 30,400 | 1,417 |
| 2014-11-27 | 1,420 | 1,427 | 1,412 | 1,416 | 58,700 | 1,416 |
| 2014-11-26 | 1,412 | 1,420 | 1,412 | 1,415 | 40,600 | 1,415 |
| 2014-11-25 | 1,429 | 1,429 | 1,409 | 1,414 | 59,800 | 1,414 |
| 2014-11-21 | 1,404 | 1,421 | 1,403 | 1,416 | 37,400 | 1,416 |
| 2014-11-20 | 1,417 | 1,421 | 1,402 | 1,402 | 63,500 | 1,402 |
| 2014-11-19 | 1,445 | 1,447 | 1,413 | 1,416 | 87,000 | 1,416 |
| 2014-11-18 | 1,475 | 1,477 | 1,424 | 1,446 | 128,200 | 1,446 |
| 2014-11-17 | 1,498 | 1,498 | 1,454 | 1,458 | 45,900 | 1,458 |
| 2014-11-14 | 1,485 | 1,500 | 1,483 | 1,498 | 110,100 | 1,498 |
| 2014-11-13 | 1,476 | 1,478 | 1,459 | 1,477 | 45,500 | 1,477 |
| 2014-11-12 | 1,479 | 1,495 | 1,475 | 1,479 | 82,000 | 1,479 |
| 2014-11-11 | 1,478 | 1,480 | 1,458 | 1,471 | 68,100 | 1,471 |
| 2014-11-10 | 1,471 | 1,479 | 1,466 | 1,478 | 26,000 | 1,478 |
| 2014-11-07 | 1,469 | 1,483 | 1,458 | 1,471 | 48,600 | 1,471 |
| 2014-11-06 | 1,480 | 1,485 | 1,452 | 1,457 | 59,800 | 1,457 |
| 2014-11-05 | 1,415 | 1,478 | 1,415 | 1,472 | 137,200 | 1,472 |
| 2014-11-04 | 1,450 | 1,455 | 1,406 | 1,412 | 167,700 | 1,412 |
| 2014-10-31 | 1,436 | 1,441 | 1,406 | 1,438 | 109,700 | 1,438 |
| 2014-10-30 | 1,430 | 1,448 | 1,400 | 1,414 | 183,100 | 1,414 |
| 2014-10-29 | 1,401 | 1,417 | 1,393 | 1,404 | 70,800 | 1,404 |
| 2014-10-28 | 1,401 | 1,402 | 1,381 | 1,381 | 41,200 | 1,381 |
| 2014-10-27 | 1,410 | 1,410 | 1,396 | 1,400 | 22,100 | 1,400 |
| 2014-10-24 | 1,422 | 1,422 | 1,390 | 1,396 | 48,100 | 1,396 |
| 2014-10-23 | 1,400 | 1,408 | 1,396 | 1,397 | 33,200 | 1,397 |
| 2014-10-22 | 1,385 | 1,402 | 1,378 | 1,400 | 29,200 | 1,400 |
| 2014-10-21 | 1,378 | 1,383 | 1,365 | 1,372 | 41,200 | 1,372 |
| 2014-10-20 | 1,373 | 1,388 | 1,369 | 1,387 | 38,800 | 1,387 |
| 2014-10-17 | 1,395 | 1,401 | 1,351 | 1,351 | 70,100 | 1,351 |
| 2014-10-16 | 1,407 | 1,413 | 1,387 | 1,390 | 81,900 | 1,390 |
| 2014-10-15 | 1,409 | 1,442 | 1,409 | 1,441 | 75,400 | 1,441 |
| 2014-10-14 | 1,401 | 1,418 | 1,397 | 1,414 | 81,300 | 1,414 |
| 2014-10-10 | 1,408 | 1,421 | 1,405 | 1,411 | 90,800 | 1,411 |
| 2014-10-09 | 1,432 | 1,435 | 1,421 | 1,428 | 49,100 | 1,428 |
| 2014-10-08 | 1,417 | 1,438 | 1,414 | 1,432 | 62,700 | 1,432 |
| 2014-10-07 | 1,445 | 1,454 | 1,434 | 1,437 | 46,500 | 1,437 |
| 2014-10-06 | 1,439 | 1,442 | 1,420 | 1,439 | 30,900 | 1,439 |
| 2014-10-03 | 1,406 | 1,423 | 1,401 | 1,409 | 50,900 | 1,409 |
| 2014-10-02 | 1,430 | 1,437 | 1,414 | 1,416 | 77,600 | 1,416 |
| 2014-10-01 | 1,473 | 1,473 | 1,452 | 1,453 | 37,100 | 1,453 |
| 2014-09-30 | 1,480 | 1,482 | 1,452 | 1,464 | 48,200 | 1,464 |
| 2014-09-29 | 1,495 | 1,497 | 1,484 | 1,488 | 29,800 | 1,488 |
| 2014-09-26 | 1,481 | 1,503 | 1,480 | 1,497 | 39,400 | 1,497 |
| 2014-09-25 | 1,495 | 1,508 | 1,484 | 1,490 | 105,300 | 1,490 |
| 2014-09-24 | 1,480 | 1,494 | 1,475 | 1,491 | 47,600 | 1,491 |
| 2014-09-22 | 1,499 | 1,509 | 1,496 | 1,506 | 38,800 | 1,506 |
| 2014-09-19 | 1,493 | 1,507 | 1,492 | 1,499 | 152,700 | 1,499 |
| 2014-09-18 | 1,485 | 1,492 | 1,479 | 1,491 | 50,800 | 1,491 |
| 2014-09-17 | 1,486 | 1,493 | 1,477 | 1,485 | 45,100 | 1,485 |
| 2014-09-16 | 1,467 | 1,488 | 1,461 | 1,486 | 63,300 | 1,486 |
| 2014-09-12 | 1,481 | 1,492 | 1,465 | 1,467 | 90,100 | 1,467 |
| 2014-09-11 | 1,449 | 1,498 | 1,445 | 1,493 | 191,200 | 1,493 |
| 2014-09-10 | 1,428 | 1,444 | 1,423 | 1,444 | 50,700 | 1,444 |
| 2014-09-09 | 1,440 | 1,443 | 1,428 | 1,428 | 44,400 | 1,428 |
| 2014-09-08 | 1,425 | 1,440 | 1,425 | 1,433 | 54,300 | 1,433 |
| 2014-09-05 | 1,420 | 1,425 | 1,416 | 1,420 | 29,100 | 1,420 |
| 2014-09-04 | 1,422 | 1,425 | 1,406 | 1,413 | 50,600 | 1,413 |
| 2014-09-03 | 1,421 | 1,425 | 1,411 | 1,413 | 32,700 | 1,413 |
| 2014-09-02 | 1,407 | 1,423 | 1,403 | 1,417 | 48,700 | 1,417 |
| 2014-09-01 | 1,407 | 1,424 | 1,401 | 1,408 | 41,500 | 1,408 |
| 2014-08-29 | 1,395 | 1,420 | 1,394 | 1,415 | 61,900 | 1,415 |
| 2014-08-28 | 1,411 | 1,413 | 1,399 | 1,405 | 80,600 | 1,405 |
| 2014-08-27 | 1,425 | 1,431 | 1,408 | 1,423 | 30,200 | 1,423 |
| 2014-08-26 | 1,437 | 1,437 | 1,415 | 1,417 | 43,800 | 1,417 |
| 2014-08-25 | 1,421 | 1,439 | 1,418 | 1,436 | 31,600 | 1,436 |
| 2014-08-22 | 1,440 | 1,440 | 1,416 | 1,419 | 83,600 | 1,419 |
| 2014-08-21 | 1,432 | 1,440 | 1,419 | 1,435 | 98,000 | 1,435 |
| 2014-08-20 | 1,430 | 1,444 | 1,420 | 1,434 | 108,300 | 1,434 |
| 2014-08-19 | 1,428 | 1,435 | 1,423 | 1,433 | 56,900 | 1,433 |
| 2014-08-18 | 1,400 | 1,440 | 1,396 | 1,427 | 158,900 | 1,427 |
| 2014-08-15 | 1,397 | 1,407 | 1,395 | 1,400 | 103,100 | 1,400 |
| 2014-08-14 | 1,400 | 1,410 | 1,399 | 1,401 | 92,100 | 1,401 |
| 2014-08-13 | 1,400 | 1,410 | 1,391 | 1,394 | 103,500 | 1,394 |
| 2014-08-12 | 1,400 | 1,418 | 1,393 | 1,411 | 88,100 | 1,411 |
| 2014-08-11 | 1,399 | 1,404 | 1,387 | 1,400 | 118,300 | 1,400 |
| 2014-08-08 | 1,400 | 1,412 | 1,377 | 1,385 | 98,300 | 1,385 |
| 2014-08-07 | 1,398 | 1,419 | 1,397 | 1,404 | 128,300 | 1,404 |
| 2014-08-06 | 1,400 | 1,410 | 1,392 | 1,395 | 152,000 | 1,395 |
| 2014-08-05 | 1,430 | 1,442 | 1,428 | 1,430 | 53,800 | 1,430 |
| 2014-08-04 | 1,406 | 1,450 | 1,406 | 1,429 | 110,200 | 1,429 |
| 2014-08-01 | 1,450 | 1,450 | 1,410 | 1,419 | 83,400 | 1,419 |
| 2014-07-31 | 1,456 | 1,468 | 1,446 | 1,451 | 59,400 | 1,451 |
| 2014-07-30 | 1,461 | 1,471 | 1,456 | 1,458 | 31,800 | 1,458 |
| 2014-07-29 | 1,460 | 1,474 | 1,459 | 1,470 | 31,600 | 1,470 |
| 2014-07-28 | 1,452 | 1,473 | 1,452 | 1,468 | 55,200 | 1,468 |
| 2014-07-25 | 1,470 | 1,475 | 1,460 | 1,464 | 58,900 | 1,464 |
| 2014-07-24 | 1,468 | 1,477 | 1,466 | 1,469 | 44,900 | 1,469 |
| 2014-07-23 | 1,484 | 1,489 | 1,476 | 1,482 | 41,900 | 1,482 |
| 2014-07-22 | 1,460 | 1,484 | 1,460 | 1,478 | 60,500 | 1,478 |
| 2014-07-18 | 1,440 | 1,465 | 1,435 | 1,463 | 47,500 | 1,463 |
| 2014-07-17 | 1,470 | 1,481 | 1,462 | 1,469 | 69,400 | 1,469 |
| 2014-07-16 | 1,473 | 1,493 | 1,471 | 1,479 | 54,800 | 1,479 |
| 2014-07-15 | 1,497 | 1,498 | 1,478 | 1,485 | 58,300 | 1,485 |
| 2014-07-14 | 1,463 | 1,487 | 1,460 | 1,480 | 80,000 | 1,480 |
| 2014-07-11 | 1,480 | 1,480 | 1,462 | 1,472 | 67,600 | 1,472 |
| 2014-07-10 | 1,508 | 1,508 | 1,481 | 1,481 | 110,800 | 1,481 |
| 2014-07-09 | 1,502 | 1,516 | 1,494 | 1,508 | 114,200 | 1,508 |
| 2014-07-08 | 1,500 | 1,540 | 1,496 | 1,529 | 395,400 | 1,529 |
| 2014-07-07 | 1,493 | 1,506 | 1,484 | 1,487 | 133,700 | 1,487 |
| 2014-07-04 | 1,503 | 1,510 | 1,491 | 1,499 | 181,200 | 1,499 |
| 2014-07-03 | 1,495 | 1,515 | 1,486 | 1,506 | 215,500 | 1,506 |
| 2014-07-02 | 1,472 | 1,500 | 1,470 | 1,495 | 225,700 | 1,495 |
| 2014-07-01 | 1,415 | 1,498 | 1,412 | 1,483 | 650,100 | 1,483 |
| 2014-06-30 | 1,364 | 1,409 | 1,361 | 1,404 | 158,200 | 1,404 |
| 2014-06-27 | 1,361 | 1,376 | 1,341 | 1,359 | 119,400 | 1,359 |
| 2014-06-26 | 1,370 | 1,384 | 1,368 | 1,373 | 76,900 | 1,373 |
| 2014-06-25 | 1,394 | 1,394 | 1,369 | 1,370 | 61,300 | 1,370 |
| 2014-06-24 | 1,386 | 1,395 | 1,372 | 1,385 | 112,300 | 1,385 |
| 2014-06-23 | 1,389 | 1,400 | 1,378 | 1,393 | 84,400 | 1,393 |
| 2014-06-20 | 1,380 | 1,390 | 1,347 | 1,390 | 276,000 | 1,390 |
| 2014-06-19 | 1,366 | 1,384 | 1,350 | 1,377 | 167,500 | 1,377 |
| 2014-06-18 | 1,360 | 1,372 | 1,353 | 1,366 | 76,400 | 1,366 |
| 2014-06-17 | 1,339 | 1,363 | 1,339 | 1,357 | 149,200 | 1,357 |
| 2014-06-16 | 1,333 | 1,343 | 1,329 | 1,337 | 73,800 | 1,337 |
| 2014-06-13 | 1,342 | 1,342 | 1,327 | 1,337 | 113,000 | 1,337 |
| 2014-06-12 | 1,323 | 1,337 | 1,317 | 1,329 | 64,800 | 1,329 |
| 2014-06-11 | 1,331 | 1,344 | 1,327 | 1,333 | 106,300 | 1,333 |
| 2014-06-10 | 1,341 | 1,342 | 1,313 | 1,328 | 169,700 | 1,328 |
| 2014-06-09 | 1,327 | 1,349 | 1,325 | 1,341 | 208,500 | 1,341 |
| 2014-06-06 | 1,309 | 1,326 | 1,302 | 1,322 | 159,500 | 1,322 |
| 2014-06-05 | 1,294 | 1,314 | 1,293 | 1,303 | 154,800 | 1,303 |
| 2014-06-04 | 1,270 | 1,294 | 1,266 | 1,289 | 161,400 | 1,289 |
| 2014-06-03 | 1,300 | 1,304 | 1,288 | 1,289 | 131,300 | 1,289 |
| 2014-06-02 | 1,273 | 1,306 | 1,273 | 1,295 | 260,700 | 1,295 |
| 2014-05-30 | 1,281 | 1,287 | 1,253 | 1,273 | 292,200 | 1,273 |
| 2014-05-29 | 1,305 | 1,307 | 1,258 | 1,280 | 342,200 | 1,280 |
| 2014-05-28 | 1,300 | 1,326 | 1,300 | 1,320 | 298,300 | 1,320 |
| 2014-05-27 | 1,298 | 1,305 | 1,294 | 1,299 | 174,500 | 1,299 |
| 2014-05-26 | 1,285 | 1,300 | 1,280 | 1,298 | 180,700 | 1,298 |
| 2014-05-23 | 1,267 | 1,283 | 1,267 | 1,282 | 194,000 | 1,282 |
| 2014-05-22 | 1,260 | 1,269 | 1,247 | 1,261 | 206,100 | 1,261 |
| 2014-05-21 | 1,241 | 1,265 | 1,231 | 1,261 | 210,400 | 1,261 |
| 2014-05-20 | 1,220 | 1,249 | 1,215 | 1,241 | 276,000 | 1,241 |
| 2014-05-19 | 1,225 | 1,227 | 1,217 | 1,219 | 193,600 | 1,219 |
| 2014-05-16 | 1,218 | 1,232 | 1,213 | 1,224 | 257,200 | 1,224 |
| 2014-05-15 | 1,234 | 1,240 | 1,212 | 1,230 | 287,300 | 1,230 |
| 2014-05-14 | 1,220 | 1,241 | 1,195 | 1,236 | 681,600 | 1,236 |
| 2014-05-13 | 1,109 | 1,136 | 1,082 | 1,134 | 282,700 | 1,134 |
| 2014-05-12 | 1,175 | 1,175 | 1,100 | 1,101 | 584,000 | 1,101 |
| 2014-05-09 | 1,211 | 1,230 | 1,211 | 1,230 | 78,600 | 1,230 |
| 2014-05-08 | 1,220 | 1,223 | 1,208 | 1,211 | 63,900 | 1,211 |
| 2014-05-07 | 1,228 | 1,228 | 1,216 | 1,219 | 75,100 | 1,219 |
| 2014-05-02 | 1,210 | 1,234 | 1,209 | 1,231 | 117,900 | 1,231 |
| 2014-05-01 | 1,206 | 1,219 | 1,201 | 1,218 | 66,400 | 1,218 |
| 2014-04-30 | 1,213 | 1,223 | 1,203 | 1,204 | 88,900 | 1,204 |
| 2014-04-28 | 1,199 | 1,213 | 1,197 | 1,213 | 84,800 | 1,213 |
| 2014-04-25 | 1,206 | 1,210 | 1,198 | 1,203 | 66,600 | 1,203 |
| 2014-04-24 | 1,202 | 1,214 | 1,196 | 1,199 | 87,000 | 1,199 |
| 2014-04-23 | 1,210 | 1,210 | 1,195 | 1,200 | 106,800 | 1,200 |
| 2014-04-22 | 1,220 | 1,229 | 1,213 | 1,214 | 77,700 | 1,214 |
| 2014-04-21 | 1,210 | 1,223 | 1,210 | 1,221 | 64,000 | 1,221 |
| 2014-04-18 | 1,235 | 1,235 | 1,206 | 1,209 | 102,700 | 1,209 |
| 2014-04-17 | 1,224 | 1,236 | 1,221 | 1,230 | 98,900 | 1,230 |
| 2014-04-16 | 1,205 | 1,221 | 1,204 | 1,219 | 96,300 | 1,219 |
| 2014-04-15 | 1,220 | 1,220 | 1,200 | 1,205 | 93,500 | 1,205 |
| 2014-04-14 | 1,188 | 1,219 | 1,188 | 1,210 | 251,600 | 1,210 |
| 2014-04-11 | 1,165 | 1,183 | 1,161 | 1,179 | 131,700 | 1,179 |
| 2014-04-10 | 1,181 | 1,196 | 1,173 | 1,173 | 102,900 | 1,173 |
| 2014-04-09 | 1,179 | 1,193 | 1,173 | 1,174 | 133,300 | 1,174 |
| 2014-04-08 | 1,190 | 1,196 | 1,176 | 1,182 | 173,300 | 1,182 |
| 2014-04-07 | 1,196 | 1,210 | 1,191 | 1,193 | 193,400 | 1,193 |
| 2014-04-04 | 1,192 | 1,198 | 1,191 | 1,198 | 75,400 | 1,198 |
| 2014-04-03 | 1,192 | 1,203 | 1,189 | 1,192 | 130,300 | 1,192 |
| 2014-04-02 | 1,196 | 1,202 | 1,185 | 1,191 | 210,800 | 1,191 |
| 2014-04-01 | 1,212 | 1,213 | 1,190 | 1,193 | 168,600 | 1,193 |
| 2014-03-31 | 1,203 | 1,211 | 1,203 | 1,210 | 107,700 | 1,210 |
| 2014-03-28 | 1,186 | 1,199 | 1,178 | 1,196 | 99,100 | 1,196 |
| 2014-03-27 | 1,172 | 1,197 | 1,168 | 1,193 | 238,200 | 1,193 |
| 2014-03-26 | 1,216 | 1,234 | 1,212 | 1,220 | 507,400 | 1,220 |
| 2014-03-25 | 1,205 | 1,228 | 1,205 | 1,209 | 218,600 | 1,209 |
| 2014-03-24 | 1,191 | 1,227 | 1,191 | 1,201 | 210,300 | 1,201 |
| 2014-03-20 | 1,203 | 1,223 | 1,188 | 1,188 | 191,300 | 1,188 |
| 2014-03-19 | 1,205 | 1,218 | 1,195 | 1,197 | 212,500 | 1,197 |
| 2014-03-18 | 1,216 | 1,220 | 1,203 | 1,207 | 146,800 | 1,207 |
| 2014-03-17 | 1,230 | 1,230 | 1,196 | 1,202 | 269,600 | 1,202 |
| 2014-03-14 | 1,250 | 1,254 | 1,221 | 1,232 | 257,300 | 1,232 |
| 2014-03-13 | 1,268 | 1,273 | 1,258 | 1,266 | 129,400 | 1,266 |
| 2014-03-12 | 1,292 | 1,292 | 1,266 | 1,267 | 160,000 | 1,267 |
| 2014-03-11 | 1,295 | 1,305 | 1,286 | 1,295 | 128,300 | 1,295 |
| 2014-03-10 | 1,287 | 1,300 | 1,284 | 1,293 | 154,100 | 1,293 |
| 2014-03-07 | 1,250 | 1,293 | 1,250 | 1,282 | 331,600 | 1,282 |
| 2014-03-06 | 1,234 | 1,247 | 1,228 | 1,237 | 156,600 | 1,237 |
| 2014-03-05 | 1,249 | 1,259 | 1,230 | 1,233 | 205,800 | 1,233 |
| 2014-03-04 | 1,220 | 1,233 | 1,212 | 1,233 | 201,500 | 1,233 |
| 2014-03-03 | 1,241 | 1,244 | 1,217 | 1,227 | 218,100 | 1,227 |
| 2014-02-28 | 1,248 | 1,251 | 1,236 | 1,246 | 171,500 | 1,246 |
| 2014-02-27 | 1,258 | 1,260 | 1,248 | 1,248 | 187,200 | 1,248 |
| 2014-02-26 | 1,259 | 1,267 | 1,253 | 1,256 | 175,600 | 1,256 |
| 2014-02-25 | 1,272 | 1,274 | 1,254 | 1,265 | 167,600 | 1,265 |
| 2014-02-24 | 1,266 | 1,278 | 1,246 | 1,259 | 214,300 | 1,259 |
| 2014-02-21 | 1,258 | 1,267 | 1,249 | 1,258 | 146,800 | 1,258 |
| 2014-02-20 | 1,256 | 1,261 | 1,240 | 1,244 | 153,600 | 1,244 |
| 2014-02-19 | 1,270 | 1,270 | 1,247 | 1,256 | 214,300 | 1,256 |
| 2014-02-18 | 1,252 | 1,271 | 1,247 | 1,269 | 192,200 | 1,269 |
| 2014-02-17 | 1,260 | 1,260 | 1,240 | 1,251 | 117,600 | 1,251 |
| 2014-02-14 | 1,261 | 1,268 | 1,228 | 1,247 | 209,300 | 1,247 |
| 2014-02-13 | 1,270 | 1,279 | 1,251 | 1,255 | 246,400 | 1,255 |
| 2014-02-12 | 1,258 | 1,276 | 1,247 | 1,260 | 222,500 | 1,260 |
| 2014-02-10 | 1,264 | 1,270 | 1,237 | 1,246 | 342,800 | 1,246 |
| 2014-02-07 | 1,212 | 1,255 | 1,207 | 1,250 | 596,300 | 1,250 |
| 2014-02-06 | 1,205 | 1,206 | 1,163 | 1,182 | 689,100 | 1,182 |
| 2014-02-05 | 1,260 | 1,262 | 1,185 | 1,193 | 982,200 | 1,193 |
| 2014-02-04 | 1,297 | 1,299 | 1,260 | 1,265 | 415,600 | 1,265 |
| 2014-02-03 | 1,366 | 1,368 | 1,317 | 1,321 | 492,200 | 1,321 |
| 2014-01-31 | 1,423 | 1,424 | 1,369 | 1,401 | 523,100 | 1,401 |
| 2014-01-30 | 1,443 | 1,445 | 1,413 | 1,419 | 313,700 | 1,419 |
| 2014-01-29 | 1,461 | 1,470 | 1,449 | 1,469 | 179,400 | 1,469 |
| 2014-01-28 | 1,460 | 1,480 | 1,449 | 1,449 | 204,900 | 1,449 |
| 2014-01-27 | 1,476 | 1,476 | 1,443 | 1,457 | 277,700 | 1,457 |
| 2014-01-24 | 1,510 | 1,511 | 1,485 | 1,495 | 305,200 | 1,495 |
| 2014-01-23 | 1,533 | 1,533 | 1,511 | 1,511 | 261,900 | 1,511 |
| 2014-01-22 | 1,525 | 1,532 | 1,511 | 1,523 | 225,400 | 1,523 |
| 2014-01-21 | 1,522 | 1,537 | 1,515 | 1,521 | 209,900 | 1,521 |
| 2014-01-20 | 1,536 | 1,564 | 1,510 | 1,520 | 494,600 | 1,520 |
| 2014-01-17 | 1,562 | 1,589 | 1,557 | 1,584 | 136,600 | 1,584 |
| 2014-01-16 | 1,583 | 1,589 | 1,561 | 1,562 | 210,500 | 1,562 |
| 2014-01-15 | 1,569 | 1,610 | 1,568 | 1,584 | 256,400 | 1,584 |
| 2014-01-14 | 1,560 | 1,577 | 1,541 | 1,551 | 251,600 | 1,551 |
| 2014-01-10 | 1,590 | 1,592 | 1,560 | 1,585 | 195,500 | 1,585 |
| 2014-01-09 | 1,629 | 1,629 | 1,588 | 1,594 | 211,100 | 1,594 |
| 2014-01-08 | 1,599 | 1,629 | 1,593 | 1,629 | 185,700 | 1,629 |
| 2014-01-07 | 1,616 | 1,616 | 1,588 | 1,596 | 127,100 | 1,596 |
| 2014-01-06 | 1,595 | 1,622 | 1,586 | 1,615 | 143,700 | 1,615 |
分割・併合履歴 ： [1999-09-27]1株→2株
