6907 ジオマテック(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 | 1,117 | 1,120 | 1,106 | 1,117 | 17,700 | 1,117 |
| 2014-12-29 | 1,090 | 1,120 | 1,086 | 1,110 | 16,000 | 1,110 |
| 2014-12-26 | 1,054 | 1,087 | 1,054 | 1,084 | 10,700 | 1,084 |
| 2014-12-25 | 1,060 | 1,061 | 1,050 | 1,053 | 29,200 | 1,053 |
| 2014-12-24 | 1,065 | 1,065 | 1,054 | 1,062 | 27,000 | 1,062 |
| 2014-12-22 | 1,063 | 1,067 | 1,063 | 1,065 | 27,600 | 1,065 |
| 2014-12-19 | 1,069 | 1,071 | 1,058 | 1,060 | 22,300 | 1,060 |
| 2014-12-18 | 1,078 | 1,088 | 1,064 | 1,066 | 7,900 | 1,066 |
| 2014-12-17 | 1,050 | 1,068 | 1,050 | 1,063 | 45,400 | 1,063 |
| 2014-12-16 | 1,064 | 1,065 | 1,050 | 1,050 | 14,500 | 1,050 |
| 2014-12-15 | 1,074 | 1,087 | 1,068 | 1,076 | 13,200 | 1,076 |
| 2014-12-12 | 1,087 | 1,093 | 1,072 | 1,078 | 8,600 | 1,078 |
| 2014-12-11 | 1,050 | 1,087 | 1,040 | 1,087 | 11,700 | 1,087 |
| 2014-12-10 | 1,101 | 1,110 | 1,073 | 1,076 | 30,900 | 1,076 |
| 2014-12-09 | 1,129 | 1,132 | 1,101 | 1,101 | 19,400 | 1,101 |
| 2014-12-08 | 1,137 | 1,137 | 1,121 | 1,135 | 14,400 | 1,135 |
| 2014-12-05 | 1,133 | 1,140 | 1,120 | 1,137 | 16,400 | 1,137 |
| 2014-12-04 | 1,118 | 1,139 | 1,109 | 1,138 | 10,700 | 1,138 |
| 2014-12-03 | 1,123 | 1,136 | 1,120 | 1,120 | 14,100 | 1,120 |
| 2014-12-02 | 1,145 | 1,146 | 1,109 | 1,123 | 18,000 | 1,123 |
| 2014-12-01 | 1,148 | 1,179 | 1,141 | 1,144 | 46,900 | 1,144 |
| 2014-11-28 | 1,084 | 1,108 | 1,080 | 1,108 | 12,900 | 1,108 |
| 2014-11-27 | 1,090 | 1,090 | 1,072 | 1,072 | 9,800 | 1,072 |
| 2014-11-26 | 1,074 | 1,104 | 1,073 | 1,090 | 23,600 | 1,090 |
| 2014-11-25 | 1,068 | 1,075 | 1,061 | 1,075 | 14,400 | 1,075 |
| 2014-11-21 | 1,052 | 1,058 | 1,043 | 1,055 | 10,400 | 1,055 |
| 2014-11-20 | 1,064 | 1,067 | 1,053 | 1,057 | 3,300 | 1,057 |
| 2014-11-19 | 1,074 | 1,074 | 1,052 | 1,070 | 11,200 | 1,070 |
| 2014-11-18 | 1,050 | 1,076 | 1,050 | 1,076 | 6,600 | 1,076 |
| 2014-11-17 | 1,069 | 1,069 | 1,043 | 1,043 | 7,400 | 1,043 |
| 2014-11-14 | 1,078 | 1,078 | 1,041 | 1,053 | 16,300 | 1,053 |
| 2014-11-13 | 1,064 | 1,064 | 1,050 | 1,053 | 9,600 | 1,053 |
| 2014-11-12 | 1,082 | 1,085 | 1,058 | 1,059 | 9,100 | 1,059 |
| 2014-11-11 | 1,089 | 1,089 | 1,061 | 1,077 | 10,100 | 1,077 |
| 2014-11-10 | 1,060 | 1,061 | 1,047 | 1,059 | 8,900 | 1,059 |
| 2014-11-07 | 1,039 | 1,047 | 1,037 | 1,047 | 9,400 | 1,047 |
| 2014-11-06 | 1,030 | 1,047 | 1,030 | 1,040 | 9,200 | 1,040 |
| 2014-11-05 | 1,049 | 1,049 | 1,025 | 1,030 | 9,000 | 1,030 |
| 2014-11-04 | 1,052 | 1,058 | 1,048 | 1,050 | 16,100 | 1,050 |
| 2014-10-31 | 1,035 | 1,041 | 1,031 | 1,036 | 9,400 | 1,036 |
| 2014-10-30 | 1,027 | 1,040 | 1,027 | 1,030 | 5,200 | 1,030 |
| 2014-10-29 | 1,024 | 1,038 | 1,024 | 1,035 | 2,300 | 1,035 |
| 2014-10-28 | 1,031 | 1,040 | 1,031 | 1,034 | 3,300 | 1,034 |
| 2014-10-27 | 1,040 | 1,046 | 1,034 | 1,040 | 4,100 | 1,040 |
| 2014-10-24 | 1,048 | 1,048 | 1,011 | 1,011 | 6,000 | 1,011 |
| 2014-10-23 | 1,018 | 1,024 | 1,018 | 1,024 | 3,300 | 1,024 |
| 2014-10-22 | 1,015 | 1,024 | 1,011 | 1,018 | 3,900 | 1,018 |
| 2014-10-21 | 1,034 | 1,034 | 1,010 | 1,013 | 4,500 | 1,013 |
| 2014-10-20 | 1,010 | 1,046 | 1,009 | 1,034 | 6,700 | 1,034 |
| 2014-10-17 | 991 | 1,000 | 988 | 997 | 10,000 | 997 |
| 2014-10-16 | 990 | 1,000 | 988 | 990 | 18,600 | 990 |
| 2014-10-15 | 1,003 | 1,010 | 1,000 | 1,000 | 20,200 | 1,000 |
| 2014-10-14 | 1,005 | 1,018 | 1,003 | 1,003 | 15,200 | 1,003 |
| 2014-10-10 | 1,048 | 1,060 | 1,018 | 1,028 | 28,200 | 1,028 |
| 2014-10-09 | 1,083 | 1,108 | 1,053 | 1,060 | 13,700 | 1,060 |
| 2014-10-08 | 1,090 | 1,096 | 1,074 | 1,076 | 21,300 | 1,076 |
| 2014-10-07 | 1,107 | 1,128 | 1,102 | 1,111 | 6,200 | 1,111 |
| 2014-10-06 | 1,093 | 1,110 | 1,093 | 1,102 | 4,800 | 1,102 |
| 2014-10-03 | 1,081 | 1,100 | 1,081 | 1,084 | 10,700 | 1,084 |
| 2014-10-02 | 1,120 | 1,120 | 1,085 | 1,090 | 31,600 | 1,090 |
| 2014-10-01 | 1,141 | 1,143 | 1,135 | 1,135 | 4,200 | 1,135 |
| 2014-09-30 | 1,152 | 1,154 | 1,141 | 1,143 | 7,200 | 1,143 |
| 2014-09-29 | 1,173 | 1,173 | 1,148 | 1,151 | 15,000 | 1,151 |
| 2014-09-26 | 1,161 | 1,178 | 1,161 | 1,170 | 5,900 | 1,170 |
| 2014-09-25 | 1,196 | 1,205 | 1,189 | 1,190 | 15,100 | 1,190 |
| 2014-09-24 | 1,195 | 1,200 | 1,178 | 1,200 | 11,700 | 1,200 |
| 2014-09-22 | 1,204 | 1,204 | 1,185 | 1,197 | 8,500 | 1,197 |
| 2014-09-19 | 1,188 | 1,206 | 1,188 | 1,204 | 6,300 | 1,204 |
| 2014-09-18 | 1,206 | 1,227 | 1,180 | 1,186 | 35,900 | 1,186 |
| 2014-09-17 | 1,168 | 1,199 | 1,165 | 1,199 | 23,600 | 1,199 |
| 2014-09-16 | 1,163 | 1,170 | 1,153 | 1,158 | 11,400 | 1,158 |
| 2014-09-12 | 1,152 | 1,164 | 1,152 | 1,156 | 8,300 | 1,156 |
| 2014-09-11 | 1,150 | 1,162 | 1,150 | 1,152 | 17,200 | 1,152 |
| 2014-09-10 | 1,172 | 1,172 | 1,154 | 1,155 | 10,200 | 1,155 |
| 2014-09-09 | 1,153 | 1,164 | 1,150 | 1,164 | 10,900 | 1,164 |
| 2014-09-08 | 1,151 | 1,153 | 1,140 | 1,153 | 5,200 | 1,153 |
| 2014-09-05 | 1,140 | 1,146 | 1,136 | 1,140 | 7,100 | 1,140 |
| 2014-09-04 | 1,141 | 1,150 | 1,135 | 1,136 | 14,200 | 1,136 |
| 2014-09-03 | 1,143 | 1,159 | 1,138 | 1,150 | 10,300 | 1,150 |
| 2014-09-02 | 1,160 | 1,160 | 1,131 | 1,143 | 13,900 | 1,143 |
| 2014-09-01 | 1,136 | 1,159 | 1,134 | 1,159 | 14,200 | 1,159 |
| 2014-08-29 | 1,128 | 1,135 | 1,113 | 1,135 | 14,500 | 1,135 |
| 2014-08-28 | 1,132 | 1,141 | 1,122 | 1,125 | 21,600 | 1,125 |
| 2014-08-27 | 1,137 | 1,139 | 1,128 | 1,135 | 12,100 | 1,135 |
| 2014-08-26 | 1,140 | 1,140 | 1,132 | 1,138 | 17,100 | 1,138 |
| 2014-08-25 | 1,149 | 1,149 | 1,136 | 1,140 | 14,200 | 1,140 |
| 2014-08-22 | 1,142 | 1,157 | 1,142 | 1,149 | 11,000 | 1,149 |
| 2014-08-21 | 1,162 | 1,163 | 1,142 | 1,144 | 16,000 | 1,144 |
| 2014-08-20 | 1,176 | 1,178 | 1,168 | 1,170 | 8,300 | 1,170 |
| 2014-08-19 | 1,177 | 1,177 | 1,145 | 1,168 | 12,900 | 1,168 |
| 2014-08-18 | 1,175 | 1,184 | 1,170 | 1,180 | 9,200 | 1,180 |
| 2014-08-15 | 1,128 | 1,174 | 1,128 | 1,169 | 13,000 | 1,169 |
| 2014-08-14 | 1,126 | 1,137 | 1,126 | 1,137 | 7,500 | 1,137 |
| 2014-08-13 | 1,155 | 1,155 | 1,125 | 1,126 | 4,500 | 1,126 |
| 2014-08-12 | 1,151 | 1,151 | 1,126 | 1,132 | 17,500 | 1,132 |
| 2014-08-11 | 1,171 | 1,183 | 1,142 | 1,150 | 23,800 | 1,150 |
| 2014-08-08 | 1,193 | 1,193 | 1,160 | 1,166 | 15,000 | 1,166 |
| 2014-08-07 | 1,161 | 1,198 | 1,161 | 1,198 | 16,800 | 1,198 |
| 2014-08-06 | 1,200 | 1,200 | 1,148 | 1,175 | 36,100 | 1,175 |
| 2014-08-05 | 1,215 | 1,215 | 1,202 | 1,202 | 7,800 | 1,202 |
| 2014-08-04 | 1,218 | 1,218 | 1,209 | 1,215 | 10,400 | 1,215 |
| 2014-08-01 | 1,208 | 1,225 | 1,205 | 1,218 | 9,600 | 1,218 |
| 2014-07-31 | 1,231 | 1,243 | 1,220 | 1,220 | 17,500 | 1,220 |
| 2014-07-30 | 1,235 | 1,249 | 1,231 | 1,234 | 7,500 | 1,234 |
| 2014-07-29 | 1,225 | 1,252 | 1,210 | 1,242 | 24,300 | 1,242 |
| 2014-07-28 | 1,213 | 1,222 | 1,210 | 1,212 | 6,400 | 1,212 |
| 2014-07-25 | 1,226 | 1,226 | 1,210 | 1,213 | 10,400 | 1,213 |
| 2014-07-24 | 1,209 | 1,215 | 1,204 | 1,210 | 10,100 | 1,210 |
| 2014-07-23 | 1,230 | 1,230 | 1,208 | 1,208 | 13,400 | 1,208 |
| 2014-07-22 | 1,224 | 1,235 | 1,217 | 1,220 | 8,000 | 1,220 |
| 2014-07-18 | 1,218 | 1,239 | 1,204 | 1,211 | 21,200 | 1,211 |
| 2014-07-17 | 1,244 | 1,280 | 1,237 | 1,248 | 51,600 | 1,248 |
| 2014-07-16 | 1,248 | 1,248 | 1,230 | 1,231 | 16,800 | 1,231 |
| 2014-07-15 | 1,267 | 1,273 | 1,250 | 1,256 | 19,400 | 1,256 |
| 2014-07-14 | 1,273 | 1,285 | 1,258 | 1,260 | 24,500 | 1,260 |
| 2014-07-11 | 1,241 | 1,280 | 1,241 | 1,265 | 31,200 | 1,265 |
| 2014-07-10 | 1,237 | 1,271 | 1,229 | 1,252 | 24,700 | 1,252 |
| 2014-07-09 | 1,230 | 1,240 | 1,225 | 1,237 | 14,900 | 1,237 |
| 2014-07-08 | 1,275 | 1,275 | 1,244 | 1,251 | 23,000 | 1,251 |
| 2014-07-07 | 1,281 | 1,289 | 1,277 | 1,277 | 20,500 | 1,277 |
| 2014-07-04 | 1,280 | 1,297 | 1,255 | 1,289 | 62,000 | 1,289 |
| 2014-07-03 | 1,283 | 1,298 | 1,250 | 1,250 | 40,000 | 1,250 |
| 2014-07-02 | 1,208 | 1,280 | 1,205 | 1,263 | 62,000 | 1,263 |
| 2014-07-01 | 1,185 | 1,210 | 1,185 | 1,203 | 18,900 | 1,203 |
| 2014-06-30 | 1,175 | 1,180 | 1,168 | 1,175 | 12,800 | 1,175 |
| 2014-06-27 | 1,203 | 1,203 | 1,162 | 1,186 | 17,800 | 1,186 |
| 2014-06-26 | 1,211 | 1,211 | 1,190 | 1,203 | 13,100 | 1,203 |
| 2014-06-25 | 1,234 | 1,234 | 1,202 | 1,204 | 22,700 | 1,204 |
| 2014-06-24 | 1,233 | 1,239 | 1,211 | 1,218 | 26,800 | 1,218 |
| 2014-06-23 | 1,236 | 1,245 | 1,225 | 1,233 | 25,500 | 1,233 |
| 2014-06-20 | 1,242 | 1,253 | 1,229 | 1,235 | 27,700 | 1,235 |
| 2014-06-19 | 1,288 | 1,315 | 1,233 | 1,259 | 106,800 | 1,259 |
| 2014-06-18 | 1,156 | 1,220 | 1,150 | 1,203 | 84,600 | 1,203 |
| 2014-06-17 | 1,165 | 1,165 | 1,150 | 1,154 | 12,800 | 1,154 |
| 2014-06-16 | 1,163 | 1,173 | 1,161 | 1,164 | 8,500 | 1,164 |
| 2014-06-13 | 1,141 | 1,164 | 1,141 | 1,164 | 7,800 | 1,164 |
| 2014-06-12 | 1,158 | 1,158 | 1,148 | 1,150 | 7,200 | 1,150 |
| 2014-06-11 | 1,140 | 1,164 | 1,138 | 1,164 | 10,100 | 1,164 |
| 2014-06-10 | 1,179 | 1,183 | 1,145 | 1,145 | 34,500 | 1,145 |
| 2014-06-09 | 1,170 | 1,178 | 1,164 | 1,174 | 11,700 | 1,174 |
| 2014-06-06 | 1,166 | 1,170 | 1,155 | 1,160 | 8,600 | 1,160 |
| 2014-06-05 | 1,149 | 1,168 | 1,146 | 1,163 | 16,000 | 1,163 |
| 2014-06-04 | 1,143 | 1,150 | 1,140 | 1,146 | 11,700 | 1,146 |
| 2014-06-03 | 1,160 | 1,163 | 1,131 | 1,140 | 16,600 | 1,140 |
| 2014-06-02 | 1,157 | 1,160 | 1,145 | 1,155 | 14,800 | 1,155 |
| 2014-05-30 | 1,174 | 1,176 | 1,147 | 1,155 | 7,800 | 1,155 |
| 2014-05-29 | 1,174 | 1,174 | 1,157 | 1,169 | 8,600 | 1,169 |
| 2014-05-28 | 1,152 | 1,180 | 1,137 | 1,156 | 27,600 | 1,156 |
| 2014-05-27 | 1,147 | 1,155 | 1,135 | 1,142 | 23,200 | 1,142 |
| 2014-05-26 | 1,100 | 1,130 | 1,095 | 1,127 | 26,200 | 1,127 |
| 2014-05-23 | 1,063 | 1,140 | 1,061 | 1,090 | 37,600 | 1,090 |
| 2014-05-22 | 1,033 | 1,050 | 1,030 | 1,033 | 11,200 | 1,033 |
| 2014-05-21 | 1,018 | 1,030 | 1,010 | 1,016 | 12,100 | 1,016 |
| 2014-05-20 | 1,037 | 1,043 | 1,016 | 1,016 | 31,500 | 1,016 |
| 2014-05-19 | 1,158 | 1,160 | 1,034 | 1,050 | 97,800 | 1,050 |
| 2014-05-16 | 1,069 | 1,123 | 1,066 | 1,117 | 48,900 | 1,117 |
| 2014-05-15 | 1,036 | 1,064 | 1,036 | 1,064 | 18,600 | 1,064 |
| 2014-05-14 | 1,029 | 1,055 | 1,020 | 1,055 | 10,400 | 1,055 |
| 2014-05-13 | 1,013 | 1,038 | 1,005 | 1,027 | 13,300 | 1,027 |
| 2014-05-12 | 1,061 | 1,061 | 1,006 | 1,007 | 34,700 | 1,007 |
| 2014-05-09 | 1,080 | 1,080 | 1,021 | 1,061 | 38,100 | 1,061 |
| 2014-05-08 | 1,109 | 1,109 | 1,085 | 1,085 | 16,500 | 1,085 |
| 2014-05-07 | 1,135 | 1,135 | 1,091 | 1,101 | 12,400 | 1,101 |
| 2014-05-02 | 1,120 | 1,135 | 1,118 | 1,129 | 8,800 | 1,129 |
| 2014-05-01 | 1,108 | 1,128 | 1,108 | 1,117 | 9,900 | 1,117 |
| 2014-04-30 | 1,125 | 1,125 | 1,107 | 1,107 | 8,800 | 1,107 |
| 2014-04-28 | 1,158 | 1,159 | 1,115 | 1,117 | 20,900 | 1,117 |
| 2014-04-25 | 1,168 | 1,168 | 1,157 | 1,166 | 5,900 | 1,166 |
| 2014-04-24 | 1,171 | 1,171 | 1,145 | 1,152 | 14,500 | 1,152 |
| 2014-04-23 | 1,162 | 1,169 | 1,156 | 1,160 | 1,900 | 1,160 |
| 2014-04-22 | 1,161 | 1,170 | 1,152 | 1,156 | 17,600 | 1,156 |
| 2014-04-21 | 1,160 | 1,180 | 1,158 | 1,166 | 8,200 | 1,166 |
| 2014-04-18 | 1,183 | 1,183 | 1,150 | 1,165 | 7,600 | 1,165 |
| 2014-04-17 | 1,179 | 1,179 | 1,164 | 1,168 | 9,800 | 1,168 |
| 2014-04-16 | 1,151 | 1,198 | 1,151 | 1,164 | 29,100 | 1,164 |
| 2014-04-15 | 1,170 | 1,170 | 1,146 | 1,169 | 12,600 | 1,169 |
| 2014-04-14 | 1,131 | 1,159 | 1,130 | 1,136 | 12,200 | 1,136 |
| 2014-04-11 | 1,130 | 1,166 | 1,130 | 1,148 | 36,200 | 1,148 |
| 2014-04-10 | 1,253 | 1,257 | 1,174 | 1,184 | 25,100 | 1,184 |
| 2014-04-09 | 1,258 | 1,278 | 1,216 | 1,220 | 28,700 | 1,220 |
| 2014-04-08 | 1,260 | 1,272 | 1,260 | 1,263 | 14,700 | 1,263 |
| 2014-04-07 | 1,298 | 1,298 | 1,260 | 1,266 | 21,500 | 1,266 |
| 2014-04-04 | 1,312 | 1,320 | 1,300 | 1,310 | 21,100 | 1,310 |
| 2014-04-03 | 1,343 | 1,358 | 1,311 | 1,315 | 30,600 | 1,315 |
| 2014-04-02 | 1,308 | 1,333 | 1,305 | 1,310 | 25,100 | 1,310 |
| 2014-04-01 | 1,318 | 1,324 | 1,282 | 1,308 | 55,100 | 1,308 |
| 2014-03-31 | 1,311 | 1,324 | 1,300 | 1,319 | 24,800 | 1,319 |
| 2014-03-28 | 1,241 | 1,313 | 1,240 | 1,311 | 26,400 | 1,311 |
| 2014-03-27 | 1,214 | 1,250 | 1,201 | 1,240 | 25,100 | 1,240 |
| 2014-03-26 | 1,200 | 1,270 | 1,200 | 1,265 | 48,800 | 1,265 |
| 2014-03-25 | 1,288 | 1,290 | 1,253 | 1,253 | 70,900 | 1,253 |
| 2014-03-24 | 1,256 | 1,323 | 1,256 | 1,318 | 27,800 | 1,318 |
| 2014-03-20 | 1,321 | 1,342 | 1,272 | 1,272 | 60,900 | 1,272 |
| 2014-03-19 | 1,430 | 1,430 | 1,330 | 1,340 | 68,000 | 1,340 |
| 2014-03-18 | 1,415 | 1,428 | 1,380 | 1,401 | 33,300 | 1,401 |
| 2014-03-17 | 1,400 | 1,430 | 1,365 | 1,367 | 35,100 | 1,367 |
| 2014-03-14 | 1,421 | 1,472 | 1,392 | 1,430 | 73,000 | 1,430 |
| 2014-03-13 | 1,530 | 1,559 | 1,472 | 1,486 | 69,200 | 1,486 |
| 2014-03-12 | 1,555 | 1,575 | 1,507 | 1,541 | 50,000 | 1,541 |
| 2014-03-11 | 1,628 | 1,635 | 1,521 | 1,541 | 167,400 | 1,541 |
| 2014-03-10 | 1,609 | 1,710 | 1,516 | 1,660 | 227,700 | 1,660 |
| 2014-03-07 | 1,630 | 1,630 | 1,560 | 1,591 | 90,500 | 1,591 |
| 2014-03-06 | 1,509 | 1,629 | 1,491 | 1,600 | 194,600 | 1,600 |
| 2014-03-05 | 1,506 | 1,510 | 1,470 | 1,492 | 48,600 | 1,492 |
| 2014-03-04 | 1,451 | 1,505 | 1,448 | 1,471 | 47,800 | 1,471 |
| 2014-03-03 | 1,431 | 1,497 | 1,402 | 1,497 | 65,700 | 1,497 |
| 2014-02-28 | 1,502 | 1,536 | 1,453 | 1,461 | 71,100 | 1,461 |
| 2014-02-27 | 1,502 | 1,584 | 1,455 | 1,519 | 125,700 | 1,519 |
| 2014-02-26 | 1,614 | 1,614 | 1,490 | 1,503 | 142,600 | 1,503 |
| 2014-02-25 | 1,685 | 1,691 | 1,540 | 1,596 | 205,000 | 1,596 |
| 2014-02-24 | 1,648 | 1,730 | 1,540 | 1,653 | 360,800 | 1,653 |
| 2014-02-21 | 1,421 | 1,630 | 1,421 | 1,585 | 421,400 | 1,585 |
| 2014-02-20 | 1,489 | 1,492 | 1,385 | 1,391 | 73,400 | 1,391 |
| 2014-02-19 | 1,310 | 1,497 | 1,302 | 1,440 | 112,700 | 1,440 |
| 2014-02-18 | 1,282 | 1,350 | 1,282 | 1,311 | 43,200 | 1,311 |
| 2014-02-17 | 1,325 | 1,346 | 1,256 | 1,307 | 31,300 | 1,307 |
| 2014-02-14 | 1,407 | 1,423 | 1,290 | 1,314 | 60,500 | 1,314 |
| 2014-02-13 | 1,368 | 1,549 | 1,350 | 1,406 | 192,700 | 1,406 |
| 2014-02-12 | 1,349 | 1,350 | 1,332 | 1,338 | 36,200 | 1,338 |
| 2014-02-10 | 1,320 | 1,346 | 1,281 | 1,328 | 69,100 | 1,328 |
| 2014-02-07 | 1,310 | 1,375 | 1,310 | 1,322 | 80,600 | 1,322 |
| 2014-02-06 | 1,225 | 1,350 | 1,225 | 1,334 | 46,900 | 1,334 |
| 2014-02-05 | 1,230 | 1,230 | 1,141 | 1,195 | 56,500 | 1,195 |
| 2014-02-04 | 1,120 | 1,187 | 1,119 | 1,140 | 148,500 | 1,140 |
| 2014-02-03 | 1,360 | 1,370 | 1,270 | 1,270 | 55,000 | 1,270 |
| 2014-01-31 | 1,495 | 1,495 | 1,351 | 1,406 | 47,900 | 1,406 |
| 2014-01-30 | 1,452 | 1,471 | 1,432 | 1,441 | 45,200 | 1,441 |
| 2014-01-29 | 1,495 | 1,533 | 1,481 | 1,520 | 22,700 | 1,520 |
| 2014-01-28 | 1,487 | 1,520 | 1,460 | 1,474 | 64,100 | 1,474 |
| 2014-01-27 | 1,437 | 1,496 | 1,431 | 1,487 | 109,200 | 1,487 |
| 2014-01-24 | 1,570 | 1,580 | 1,550 | 1,553 | 67,600 | 1,553 |
| 2014-01-23 | 1,641 | 1,675 | 1,607 | 1,623 | 72,800 | 1,623 |
| 2014-01-22 | 1,665 | 1,690 | 1,620 | 1,646 | 95,700 | 1,646 |
| 2014-01-21 | 1,670 | 1,698 | 1,600 | 1,655 | 110,600 | 1,655 |
| 2014-01-20 | 1,596 | 1,621 | 1,578 | 1,590 | 91,600 | 1,590 |
| 2014-01-17 | 1,574 | 1,588 | 1,545 | 1,566 | 89,700 | 1,566 |
| 2014-01-16 | 1,585 | 1,635 | 1,540 | 1,560 | 175,600 | 1,560 |
| 2014-01-15 | 1,740 | 1,740 | 1,537 | 1,570 | 383,700 | 1,570 |
| 2014-01-14 | 1,615 | 1,847 | 1,570 | 1,691 | 528,100 | 1,691 |
| 2014-01-10 | 1,909 | 1,965 | 1,613 | 1,648 | 1,007,800 | 1,648 |
| 2014-01-09 | 1,789 | 1,789 | 1,751 | 1,789 | 443,000 | 1,789 |
| 2014-01-08 | 1,218 | 1,489 | 1,200 | 1,489 | 332,200 | 1,489 |
| 2014-01-07 | 1,149 | 1,245 | 1,138 | 1,189 | 36,700 | 1,189 |
| 2014-01-06 | 1,117 | 1,156 | 1,117 | 1,133 | 24,500 | 1,133 |
分割・併合履歴 ： [1995-03-28]1株→1.4株
