6908 イリソ電子工業(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 | 6,540 | 6,540 | 6,420 | 6,460 | 20,500 | 3,230 |
| 2014-12-29 | 6,650 | 6,670 | 6,420 | 6,540 | 40,500 | 3,270 |
| 2014-12-26 | 6,550 | 6,710 | 6,550 | 6,580 | 27,500 | 3,290 |
| 2014-12-25 | 6,750 | 6,830 | 6,550 | 6,610 | 44,000 | 3,305 |
| 2014-12-24 | 6,800 | 6,870 | 6,770 | 6,850 | 56,100 | 3,425 |
| 2014-12-22 | 6,800 | 6,830 | 6,690 | 6,700 | 97,700 | 3,350 |
| 2014-12-19 | 6,850 | 6,980 | 6,750 | 6,960 | 151,800 | 3,480 |
| 2014-12-18 | 6,600 | 6,700 | 6,520 | 6,680 | 107,400 | 3,340 |
| 2014-12-17 | 6,010 | 6,380 | 6,000 | 6,330 | 65,000 | 3,165 |
| 2014-12-16 | 6,080 | 6,160 | 6,010 | 6,030 | 56,200 | 3,015 |
| 2014-12-15 | 6,220 | 6,290 | 6,110 | 6,130 | 44,300 | 3,065 |
| 2014-12-12 | 6,330 | 6,430 | 6,310 | 6,310 | 63,100 | 3,155 |
| 2014-12-11 | 6,240 | 6,450 | 6,210 | 6,330 | 57,300 | 3,165 |
| 2014-12-10 | 6,170 | 6,370 | 6,170 | 6,340 | 48,400 | 3,170 |
| 2014-12-09 | 6,520 | 6,630 | 6,260 | 6,340 | 62,000 | 3,170 |
| 2014-12-08 | 6,630 | 6,730 | 6,600 | 6,650 | 138,500 | 3,325 |
| 2014-12-05 | 6,350 | 6,460 | 6,210 | 6,420 | 85,200 | 3,210 |
| 2014-12-04 | 5,810 | 6,370 | 5,770 | 6,300 | 197,300 | 3,150 |
| 2014-12-03 | 6,050 | 6,100 | 5,830 | 5,870 | 155,900 | 2,935 |
| 2014-12-02 | 6,060 | 6,130 | 6,000 | 6,020 | 91,700 | 3,010 |
| 2014-12-01 | 6,340 | 6,460 | 6,060 | 6,060 | 122,900 | 3,030 |
| 2014-11-28 | 6,110 | 6,350 | 6,080 | 6,280 | 77,500 | 3,140 |
| 2014-11-27 | 6,100 | 6,160 | 5,990 | 6,040 | 93,400 | 3,020 |
| 2014-11-26 | 6,080 | 6,190 | 6,040 | 6,140 | 72,800 | 3,070 |
| 2014-11-25 | 6,200 | 6,200 | 6,020 | 6,060 | 74,000 | 3,030 |
| 2014-11-21 | 6,300 | 6,360 | 6,030 | 6,070 | 152,400 | 3,035 |
| 2014-11-20 | 6,430 | 6,510 | 6,370 | 6,380 | 93,000 | 3,190 |
| 2014-11-19 | 6,850 | 6,980 | 6,460 | 6,460 | 149,100 | 3,230 |
| 2014-11-18 | 6,620 | 6,840 | 6,600 | 6,800 | 46,800 | 3,400 |
| 2014-11-17 | 6,650 | 6,690 | 6,510 | 6,530 | 62,300 | 3,265 |
| 2014-11-14 | 6,830 | 6,830 | 6,550 | 6,770 | 67,100 | 3,385 |
| 2014-11-13 | 6,420 | 6,700 | 6,300 | 6,700 | 80,200 | 3,350 |
| 2014-11-12 | 6,690 | 6,710 | 6,450 | 6,520 | 109,600 | 3,260 |
| 2014-11-11 | 6,900 | 6,900 | 6,650 | 6,650 | 115,000 | 3,325 |
| 2014-11-10 | 7,010 | 7,060 | 6,900 | 6,910 | 75,200 | 3,455 |
| 2014-11-07 | 6,780 | 7,040 | 6,780 | 7,010 | 143,300 | 3,505 |
| 2014-11-06 | 6,800 | 7,160 | 6,390 | 6,710 | 348,400 | 3,355 |
| 2014-11-05 | 7,740 | 7,750 | 7,450 | 7,500 | 66,100 | 3,750 |
| 2014-11-04 | 7,890 | 7,890 | 7,440 | 7,590 | 99,200 | 3,795 |
| 2014-10-31 | 7,510 | 7,550 | 7,350 | 7,470 | 24,200 | 3,735 |
| 2014-10-30 | 7,600 | 7,620 | 7,060 | 7,300 | 70,000 | 3,650 |
| 2014-10-29 | 7,630 | 7,740 | 7,520 | 7,580 | 32,800 | 3,790 |
| 2014-10-28 | 7,560 | 7,640 | 7,410 | 7,480 | 37,000 | 3,740 |
| 2014-10-27 | 7,500 | 7,540 | 7,400 | 7,510 | 12,300 | 3,755 |
| 2014-10-24 | 7,620 | 7,660 | 7,390 | 7,390 | 41,300 | 3,695 |
| 2014-10-23 | 7,480 | 7,550 | 7,400 | 7,500 | 27,600 | 3,750 |
| 2014-10-22 | 7,450 | 7,470 | 7,320 | 7,460 | 22,700 | 3,730 |
| 2014-10-21 | 7,190 | 7,460 | 7,190 | 7,260 | 64,200 | 3,630 |
| 2014-10-20 | 7,250 | 7,350 | 7,240 | 7,290 | 47,800 | 3,645 |
| 2014-10-17 | 6,960 | 7,030 | 6,890 | 6,910 | 51,100 | 3,455 |
| 2014-10-16 | 6,770 | 7,100 | 6,670 | 6,890 | 73,600 | 3,445 |
| 2014-10-15 | 6,780 | 6,890 | 6,680 | 6,860 | 50,500 | 3,430 |
| 2014-10-14 | 6,600 | 6,800 | 6,530 | 6,650 | 37,300 | 3,325 |
| 2014-10-10 | 6,980 | 7,070 | 6,640 | 6,800 | 70,000 | 3,400 |
| 2014-10-09 | 7,300 | 7,390 | 7,090 | 7,170 | 62,700 | 3,585 |
| 2014-10-08 | 7,060 | 7,420 | 7,050 | 7,250 | 90,100 | 3,625 |
| 2014-10-07 | 7,700 | 7,800 | 7,510 | 7,510 | 80,900 | 3,755 |
| 2014-10-06 | 7,870 | 8,010 | 7,760 | 7,930 | 41,700 | 3,965 |
| 2014-10-03 | 7,620 | 7,790 | 7,580 | 7,720 | 71,600 | 3,860 |
| 2014-10-02 | 7,790 | 7,960 | 7,430 | 7,630 | 214,900 | 3,815 |
| 2014-10-01 | 8,770 | 8,770 | 8,170 | 8,200 | 77,300 | 4,100 |
| 2014-09-30 | 8,580 | 8,780 | 8,470 | 8,700 | 107,400 | 4,350 |
| 2014-09-29 | 8,450 | 8,830 | 8,450 | 8,790 | 80,500 | 4,395 |
| 2014-09-26 | 8,040 | 8,550 | 8,040 | 8,450 | 113,600 | 4,225 |
| 2014-09-25 | 7,700 | 8,220 | 7,640 | 8,030 | 154,500 | 4,015 |
| 2014-09-24 | 7,680 | 7,690 | 7,590 | 7,600 | 34,400 | 3,800 |
| 2014-09-22 | 7,620 | 7,700 | 7,610 | 7,680 | 23,500 | 3,840 |
| 2014-09-19 | 7,360 | 7,610 | 7,340 | 7,610 | 34,000 | 3,805 |
| 2014-09-18 | 7,340 | 7,350 | 7,250 | 7,350 | 32,200 | 3,675 |
| 2014-09-17 | 7,170 | 7,380 | 7,090 | 7,250 | 51,100 | 3,625 |
| 2014-09-16 | 7,330 | 7,340 | 7,220 | 7,240 | 26,200 | 3,620 |
| 2014-09-12 | 7,540 | 7,570 | 7,300 | 7,420 | 29,300 | 3,710 |
| 2014-09-11 | 7,620 | 7,660 | 7,520 | 7,520 | 29,700 | 3,760 |
| 2014-09-10 | 7,460 | 7,710 | 7,330 | 7,660 | 35,200 | 3,830 |
| 2014-09-09 | 7,540 | 7,630 | 7,430 | 7,460 | 16,700 | 3,730 |
| 2014-09-08 | 7,300 | 7,540 | 7,300 | 7,490 | 23,400 | 3,745 |
| 2014-09-05 | 7,560 | 7,560 | 7,490 | 7,500 | 17,400 | 3,750 |
| 2014-09-04 | 7,480 | 7,610 | 7,400 | 7,570 | 29,000 | 3,785 |
| 2014-09-03 | 7,580 | 7,650 | 7,400 | 7,550 | 49,200 | 3,775 |
| 2014-09-02 | 7,630 | 7,680 | 7,580 | 7,610 | 41,300 | 3,805 |
| 2014-09-01 | 7,620 | 7,720 | 7,580 | 7,650 | 31,200 | 3,825 |
| 2014-08-29 | 7,740 | 7,790 | 7,660 | 7,710 | 45,800 | 3,855 |
| 2014-08-28 | 7,690 | 7,900 | 7,500 | 7,700 | 112,000 | 3,850 |
| 2014-08-27 | 7,460 | 7,640 | 7,440 | 7,590 | 57,800 | 3,795 |
| 2014-08-26 | 7,450 | 7,470 | 7,220 | 7,330 | 39,500 | 3,665 |
| 2014-08-25 | 7,310 | 7,540 | 7,270 | 7,390 | 52,400 | 3,695 |
| 2014-08-22 | 7,440 | 7,450 | 7,170 | 7,210 | 58,600 | 3,605 |
| 2014-08-21 | 7,260 | 7,470 | 7,180 | 7,390 | 134,900 | 3,695 |
| 2014-08-20 | 6,780 | 7,180 | 6,780 | 7,110 | 92,100 | 3,555 |
| 2014-08-19 | 6,680 | 6,850 | 6,680 | 6,830 | 36,700 | 3,415 |
| 2014-08-18 | 6,590 | 6,670 | 6,580 | 6,660 | 30,300 | 3,330 |
| 2014-08-15 | 6,540 | 6,620 | 6,540 | 6,620 | 28,300 | 3,310 |
| 2014-08-14 | 6,380 | 6,510 | 6,370 | 6,480 | 19,400 | 3,240 |
| 2014-08-13 | 6,280 | 6,470 | 6,280 | 6,410 | 30,400 | 3,205 |
| 2014-08-12 | 6,400 | 6,410 | 6,300 | 6,350 | 20,500 | 3,175 |
| 2014-08-11 | 6,310 | 6,400 | 6,250 | 6,340 | 24,800 | 3,170 |
| 2014-08-08 | 6,240 | 6,350 | 6,190 | 6,210 | 49,600 | 3,105 |
| 2014-08-07 | 6,450 | 6,450 | 5,850 | 6,380 | 152,900 | 3,190 |
| 2014-08-06 | 6,550 | 6,780 | 6,450 | 6,620 | 57,300 | 3,310 |
| 2014-08-05 | 6,730 | 6,750 | 6,450 | 6,450 | 37,400 | 3,225 |
| 2014-08-04 | 6,530 | 6,680 | 6,520 | 6,630 | 28,500 | 3,315 |
| 2014-08-01 | 6,350 | 6,500 | 6,270 | 6,490 | 36,500 | 3,245 |
| 2014-07-31 | 6,460 | 6,500 | 6,280 | 6,400 | 41,200 | 3,200 |
| 2014-07-30 | 6,700 | 6,700 | 6,500 | 6,500 | 45,200 | 3,250 |
| 2014-07-29 | 6,980 | 6,980 | 6,680 | 6,710 | 49,200 | 3,355 |
| 2014-07-28 | 6,880 | 7,070 | 6,880 | 6,990 | 40,500 | 3,495 |
| 2014-07-25 | 6,570 | 6,880 | 6,570 | 6,880 | 31,800 | 3,440 |
| 2014-07-24 | 6,630 | 6,650 | 6,580 | 6,630 | 17,500 | 3,315 |
| 2014-07-23 | 6,610 | 6,710 | 6,480 | 6,580 | 25,800 | 3,290 |
| 2014-07-22 | 6,420 | 6,680 | 6,420 | 6,660 | 28,800 | 3,330 |
| 2014-07-18 | 6,370 | 6,500 | 6,370 | 6,470 | 20,800 | 3,235 |
| 2014-07-17 | 6,350 | 6,500 | 6,350 | 6,480 | 36,700 | 3,240 |
| 2014-07-16 | 6,400 | 6,410 | 6,330 | 6,400 | 18,600 | 3,200 |
| 2014-07-15 | 6,310 | 6,390 | 6,290 | 6,330 | 18,500 | 3,165 |
| 2014-07-14 | 6,200 | 6,440 | 6,160 | 6,360 | 29,200 | 3,180 |
| 2014-07-11 | 6,180 | 6,340 | 6,130 | 6,270 | 21,000 | 3,135 |
| 2014-07-10 | 6,350 | 6,430 | 6,170 | 6,190 | 50,100 | 3,095 |
| 2014-07-09 | 6,380 | 6,580 | 6,290 | 6,450 | 51,400 | 3,225 |
| 2014-07-08 | 6,070 | 6,510 | 6,000 | 6,350 | 66,600 | 3,175 |
| 2014-07-07 | 6,160 | 6,250 | 6,140 | 6,170 | 30,100 | 3,085 |
| 2014-07-04 | 6,170 | 6,250 | 6,000 | 6,100 | 42,300 | 3,050 |
| 2014-07-03 | 6,190 | 6,320 | 6,020 | 6,130 | 62,800 | 3,065 |
| 2014-07-02 | 6,200 | 6,360 | 6,110 | 6,180 | 69,000 | 3,090 |
| 2014-07-01 | 6,040 | 6,180 | 6,010 | 6,100 | 41,400 | 3,050 |
| 2014-06-30 | 5,820 | 5,940 | 5,820 | 5,940 | 18,000 | 2,970 |
| 2014-06-27 | 5,980 | 5,980 | 5,780 | 5,820 | 29,800 | 2,910 |
| 2014-06-26 | 5,870 | 6,030 | 5,870 | 5,980 | 35,300 | 2,990 |
| 2014-06-25 | 5,850 | 5,910 | 5,710 | 5,850 | 53,400 | 2,925 |
| 2014-06-24 | 5,880 | 5,980 | 5,850 | 5,940 | 20,300 | 2,970 |
| 2014-06-23 | 5,960 | 6,000 | 5,850 | 5,970 | 45,100 | 2,985 |
| 2014-06-20 | 5,830 | 5,950 | 5,770 | 5,950 | 40,400 | 2,975 |
| 2014-06-19 | 5,770 | 5,830 | 5,700 | 5,800 | 31,300 | 2,900 |
| 2014-06-18 | 5,530 | 5,760 | 5,530 | 5,760 | 28,500 | 2,880 |
| 2014-06-17 | 5,680 | 5,680 | 5,520 | 5,550 | 21,500 | 2,775 |
| 2014-06-16 | 5,630 | 5,660 | 5,550 | 5,620 | 22,000 | 2,810 |
| 2014-06-13 | 5,640 | 5,730 | 5,530 | 5,730 | 27,800 | 2,865 |
| 2014-06-12 | 5,450 | 5,660 | 5,440 | 5,660 | 26,900 | 2,830 |
| 2014-06-11 | 5,460 | 5,600 | 5,440 | 5,570 | 33,700 | 2,785 |
| 2014-06-10 | 5,680 | 5,740 | 5,550 | 5,560 | 22,200 | 2,780 |
| 2014-06-09 | 5,610 | 5,750 | 5,570 | 5,740 | 50,900 | 2,870 |
| 2014-06-06 | 5,600 | 5,660 | 5,540 | 5,620 | 35,000 | 2,810 |
| 2014-06-05 | 5,510 | 5,580 | 5,500 | 5,570 | 46,900 | 2,785 |
| 2014-06-04 | 5,440 | 5,470 | 5,370 | 5,440 | 25,000 | 2,720 |
| 2014-06-03 | 5,540 | 5,550 | 5,380 | 5,470 | 47,300 | 2,735 |
| 2014-06-02 | 5,530 | 5,600 | 5,300 | 5,450 | 77,700 | 2,725 |
| 2014-05-30 | 5,490 | 5,580 | 5,350 | 5,580 | 63,100 | 2,790 |
| 2014-05-29 | 5,370 | 5,440 | 5,330 | 5,410 | 46,900 | 2,705 |
| 2014-05-28 | 5,210 | 5,480 | 5,210 | 5,430 | 120,900 | 2,715 |
| 2014-05-27 | 5,200 | 5,470 | 5,110 | 5,110 | 159,200 | 2,555 |
| 2014-05-26 | 4,625 | 4,900 | 4,605 | 4,880 | 55,700 | 2,440 |
| 2014-05-23 | 4,630 | 4,635 | 4,480 | 4,555 | 48,600 | 2,277.50 |
| 2014-05-22 | 4,465 | 4,680 | 4,450 | 4,630 | 34,200 | 2,315 |
| 2014-05-21 | 4,595 | 4,595 | 4,465 | 4,465 | 18,500 | 2,232.50 |
| 2014-05-20 | 4,345 | 4,620 | 4,285 | 4,600 | 40,500 | 2,300 |
| 2014-05-19 | 4,490 | 4,535 | 4,360 | 4,415 | 73,700 | 2,207.50 |
| 2014-05-16 | 4,760 | 4,815 | 4,450 | 4,560 | 189,700 | 2,280 |
| 2014-05-15 | 4,900 | 4,985 | 4,800 | 4,945 | 29,600 | 2,472.50 |
| 2014-05-14 | 4,850 | 4,925 | 4,750 | 4,900 | 51,700 | 2,450 |
| 2014-05-13 | 4,895 | 4,955 | 4,815 | 4,955 | 44,200 | 2,477.50 |
| 2014-05-12 | 4,940 | 5,140 | 4,710 | 4,895 | 79,000 | 2,447.50 |
| 2014-05-09 | 5,030 | 5,300 | 4,980 | 5,040 | 106,300 | 2,520 |
| 2014-05-08 | 5,050 | 5,120 | 4,860 | 4,960 | 56,300 | 2,480 |
| 2014-05-07 | 5,260 | 5,300 | 5,030 | 5,030 | 49,300 | 2,515 |
| 2014-05-02 | 5,410 | 5,440 | 5,320 | 5,380 | 22,900 | 2,690 |
| 2014-05-01 | 5,200 | 5,400 | 5,190 | 5,390 | 95,300 | 2,695 |
| 2014-04-30 | 5,300 | 5,300 | 5,090 | 5,140 | 54,600 | 2,570 |
| 2014-04-28 | 5,220 | 5,290 | 5,160 | 5,240 | 28,400 | 2,620 |
| 2014-04-25 | 5,340 | 5,350 | 5,250 | 5,310 | 28,200 | 2,655 |
| 2014-04-24 | 5,030 | 5,340 | 5,030 | 5,290 | 74,600 | 2,645 |
| 2014-04-23 | 5,090 | 5,110 | 4,860 | 5,060 | 110,300 | 2,530 |
| 2014-04-22 | 5,180 | 5,230 | 5,060 | 5,080 | 75,400 | 2,540 |
| 2014-04-21 | 5,350 | 5,350 | 5,220 | 5,240 | 14,500 | 2,620 |
| 2014-04-18 | 5,310 | 5,320 | 5,210 | 5,320 | 44,900 | 2,660 |
| 2014-04-17 | 5,380 | 5,380 | 5,240 | 5,240 | 38,900 | 2,620 |
| 2014-04-16 | 5,370 | 5,480 | 5,280 | 5,290 | 58,600 | 2,645 |
| 2014-04-15 | 5,600 | 5,600 | 5,240 | 5,350 | 67,500 | 2,675 |
| 2014-04-14 | 5,520 | 5,760 | 5,500 | 5,650 | 150,600 | 2,825 |
| 2014-04-11 | 5,110 | 5,550 | 4,980 | 5,370 | 136,100 | 2,685 |
| 2014-04-10 | 5,380 | 5,440 | 5,070 | 5,180 | 74,100 | 2,590 |
| 2014-04-09 | 5,300 | 5,500 | 5,300 | 5,380 | 68,000 | 2,690 |
| 2014-04-08 | 5,410 | 5,510 | 5,310 | 5,350 | 30,500 | 2,675 |
| 2014-04-07 | 5,540 | 5,620 | 5,390 | 5,500 | 34,200 | 2,750 |
| 2014-04-04 | 5,550 | 5,600 | 5,480 | 5,550 | 22,300 | 2,775 |
| 2014-04-03 | 5,540 | 5,580 | 5,490 | 5,540 | 17,600 | 2,770 |
| 2014-04-02 | 5,500 | 5,520 | 5,430 | 5,500 | 59,400 | 2,750 |
| 2014-04-01 | 5,600 | 5,640 | 5,420 | 5,540 | 107,600 | 2,770 |
| 2014-03-31 | 5,340 | 5,590 | 5,320 | 5,570 | 69,200 | 2,785 |
| 2014-03-28 | 5,100 | 5,310 | 4,900 | 5,300 | 48,600 | 2,650 |
| 2014-03-27 | 5,010 | 5,090 | 4,810 | 5,050 | 115,800 | 2,525 |
| 2014-03-26 | 5,200 | 5,320 | 5,020 | 5,080 | 75,800 | 2,540 |
| 2014-03-25 | 5,090 | 5,110 | 4,920 | 5,090 | 54,500 | 2,545 |
| 2014-03-24 | 4,990 | 5,100 | 4,950 | 5,030 | 64,700 | 2,515 |
| 2014-03-20 | 5,290 | 5,290 | 4,955 | 5,000 | 61,600 | 2,500 |
| 2014-03-19 | 5,120 | 5,290 | 5,120 | 5,220 | 48,500 | 2,610 |
| 2014-03-18 | 5,180 | 5,240 | 5,170 | 5,210 | 29,400 | 2,605 |
| 2014-03-17 | 5,200 | 5,200 | 4,990 | 5,050 | 31,900 | 2,525 |
| 2014-03-14 | 5,320 | 5,350 | 5,080 | 5,100 | 73,200 | 2,550 |
| 2014-03-13 | 5,380 | 5,440 | 5,350 | 5,400 | 54,400 | 2,700 |
| 2014-03-12 | 5,330 | 5,400 | 5,210 | 5,260 | 31,200 | 2,630 |
| 2014-03-11 | 5,470 | 5,470 | 5,210 | 5,430 | 56,500 | 2,715 |
| 2014-03-10 | 5,300 | 5,440 | 5,250 | 5,390 | 36,100 | 2,695 |
| 2014-03-07 | 5,140 | 5,450 | 5,140 | 5,360 | 193,800 | 2,680 |
| 2014-03-06 | 5,120 | 5,250 | 5,060 | 5,190 | 52,500 | 2,595 |
| 2014-03-05 | 5,100 | 5,150 | 5,070 | 5,110 | 44,600 | 2,555 |
| 2014-03-04 | 4,860 | 5,030 | 4,810 | 4,980 | 35,100 | 2,490 |
| 2014-03-03 | 5,110 | 5,120 | 4,960 | 5,020 | 51,300 | 2,510 |
| 2014-02-28 | 5,160 | 5,160 | 5,000 | 5,110 | 43,400 | 2,555 |
| 2014-02-27 | 5,130 | 5,180 | 5,060 | 5,110 | 29,700 | 2,555 |
| 2014-02-26 | 5,160 | 5,200 | 5,030 | 5,030 | 56,400 | 2,515 |
| 2014-02-25 | 5,080 | 5,190 | 4,840 | 5,180 | 96,900 | 2,590 |
| 2014-02-24 | 4,880 | 5,070 | 4,880 | 5,070 | 167,600 | 2,535 |
| 2014-02-21 | 4,540 | 4,800 | 4,525 | 4,765 | 239,800 | 2,382.50 |
| 2014-02-20 | 4,700 | 4,740 | 4,315 | 4,400 | 174,500 | 2,200 |
| 2014-02-19 | 4,600 | 4,815 | 4,570 | 4,630 | 73,000 | 2,315 |
| 2014-02-18 | 4,605 | 4,705 | 4,390 | 4,620 | 134,200 | 2,310 |
| 2014-02-17 | 4,625 | 4,640 | 4,480 | 4,560 | 53,200 | 2,280 |
| 2014-02-14 | 4,790 | 4,820 | 4,605 | 4,655 | 73,000 | 2,327.50 |
| 2014-02-13 | 4,740 | 4,990 | 4,680 | 4,880 | 168,200 | 2,440 |
| 2014-02-12 | 4,850 | 4,850 | 4,730 | 4,740 | 84,700 | 2,370 |
| 2014-02-10 | 4,630 | 4,775 | 4,550 | 4,740 | 95,700 | 2,370 |
| 2014-02-07 | 4,550 | 4,645 | 4,535 | 4,580 | 51,400 | 2,290 |
| 2014-02-06 | 4,500 | 4,540 | 4,380 | 4,450 | 72,600 | 2,225 |
| 2014-02-05 | 4,440 | 4,540 | 4,280 | 4,455 | 81,800 | 2,227.50 |
| 2014-02-04 | 4,320 | 4,530 | 4,255 | 4,370 | 82,000 | 2,185 |
| 2014-02-03 | 4,690 | 4,690 | 4,460 | 4,530 | 48,500 | 2,265 |
| 2014-01-31 | 4,865 | 4,950 | 4,660 | 4,735 | 84,000 | 2,367.50 |
| 2014-01-30 | 4,800 | 4,815 | 4,690 | 4,730 | 39,500 | 2,365 |
| 2014-01-29 | 5,000 | 5,030 | 4,845 | 4,940 | 55,900 | 2,470 |
| 2014-01-28 | 4,810 | 5,060 | 4,805 | 4,935 | 75,800 | 2,467.50 |
| 2014-01-27 | 4,830 | 4,890 | 4,820 | 4,820 | 37,100 | 2,410 |
| 2014-01-24 | 5,080 | 5,180 | 4,950 | 4,990 | 59,700 | 2,495 |
| 2014-01-23 | 5,090 | 5,170 | 5,060 | 5,100 | 46,200 | 2,550 |
| 2014-01-22 | 5,200 | 5,250 | 5,120 | 5,140 | 39,500 | 2,570 |
| 2014-01-21 | 5,150 | 5,230 | 5,100 | 5,230 | 29,200 | 2,615 |
| 2014-01-20 | 5,130 | 5,250 | 5,130 | 5,200 | 23,000 | 2,600 |
| 2014-01-17 | 4,995 | 5,140 | 4,965 | 5,110 | 37,500 | 2,555 |
| 2014-01-16 | 5,200 | 5,240 | 4,985 | 5,080 | 81,500 | 2,540 |
| 2014-01-15 | 5,230 | 5,240 | 5,020 | 5,160 | 72,200 | 2,580 |
| 2014-01-14 | 5,200 | 5,350 | 5,180 | 5,220 | 59,400 | 2,610 |
| 2014-01-10 | 5,210 | 5,340 | 5,170 | 5,260 | 60,200 | 2,630 |
| 2014-01-09 | 5,150 | 5,310 | 5,130 | 5,190 | 61,400 | 2,595 |
| 2014-01-08 | 5,060 | 5,170 | 4,965 | 5,110 | 67,000 | 2,555 |
| 2014-01-07 | 5,000 | 5,020 | 4,910 | 4,985 | 40,000 | 2,492.50 |
| 2014-01-06 | 4,880 | 5,040 | 4,880 | 4,985 | 58,900 | 2,492.50 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
