7164 全国保証(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 | 3,475 | 3,475 | 3,425 | 3,435 | 96,000 | 3,435 |
| 2014-12-29 | 3,480 | 3,505 | 3,425 | 3,460 | 106,700 | 3,460 |
| 2014-12-26 | 3,455 | 3,485 | 3,450 | 3,455 | 106,900 | 3,455 |
| 2014-12-25 | 3,460 | 3,485 | 3,435 | 3,445 | 103,100 | 3,445 |
| 2014-12-24 | 3,535 | 3,535 | 3,430 | 3,460 | 149,900 | 3,460 |
| 2014-12-22 | 3,480 | 3,495 | 3,425 | 3,455 | 154,600 | 3,455 |
| 2014-12-19 | 3,420 | 3,445 | 3,370 | 3,415 | 279,200 | 3,415 |
| 2014-12-18 | 3,340 | 3,435 | 3,330 | 3,335 | 415,500 | 3,335 |
| 2014-12-17 | 3,250 | 3,370 | 3,180 | 3,275 | 476,900 | 3,275 |
| 2014-12-16 | 3,330 | 3,385 | 3,275 | 3,305 | 196,900 | 3,305 |
| 2014-12-15 | 3,435 | 3,475 | 3,400 | 3,400 | 116,800 | 3,400 |
| 2014-12-12 | 3,435 | 3,510 | 3,430 | 3,450 | 227,800 | 3,450 |
| 2014-12-11 | 3,530 | 3,535 | 3,470 | 3,475 | 210,300 | 3,475 |
| 2014-12-10 | 3,505 | 3,600 | 3,505 | 3,545 | 235,600 | 3,545 |
| 2014-12-09 | 3,580 | 3,600 | 3,540 | 3,540 | 172,400 | 3,540 |
| 2014-12-08 | 3,690 | 3,695 | 3,600 | 3,610 | 387,600 | 3,610 |
| 2014-12-05 | 3,610 | 3,665 | 3,610 | 3,665 | 135,200 | 3,665 |
| 2014-12-04 | 3,645 | 3,680 | 3,620 | 3,625 | 185,800 | 3,625 |
| 2014-12-03 | 3,630 | 3,715 | 3,620 | 3,660 | 200,100 | 3,660 |
| 2014-12-02 | 3,580 | 3,625 | 3,555 | 3,605 | 125,900 | 3,605 |
| 2014-12-01 | 3,600 | 3,655 | 3,565 | 3,590 | 169,600 | 3,590 |
| 2014-11-28 | 3,550 | 3,610 | 3,530 | 3,555 | 318,500 | 3,555 |
| 2014-11-27 | 3,650 | 3,705 | 3,575 | 3,575 | 308,700 | 3,575 |
| 2014-11-26 | 3,685 | 3,735 | 3,680 | 3,715 | 192,100 | 3,715 |
| 2014-11-25 | 3,605 | 3,775 | 3,605 | 3,705 | 340,800 | 3,705 |
| 2014-11-21 | 3,500 | 3,550 | 3,485 | 3,540 | 181,400 | 3,540 |
| 2014-11-20 | 3,595 | 3,620 | 3,520 | 3,525 | 95,300 | 3,525 |
| 2014-11-19 | 3,560 | 3,600 | 3,520 | 3,555 | 160,700 | 3,555 |
| 2014-11-18 | 3,490 | 3,595 | 3,460 | 3,585 | 227,100 | 3,585 |
| 2014-11-17 | 3,590 | 3,590 | 3,455 | 3,480 | 255,400 | 3,480 |
| 2014-11-14 | 3,680 | 3,685 | 3,595 | 3,630 | 266,800 | 3,630 |
| 2014-11-13 | 3,510 | 3,605 | 3,500 | 3,600 | 231,100 | 3,600 |
| 2014-11-12 | 3,530 | 3,615 | 3,530 | 3,540 | 256,600 | 3,540 |
| 2014-11-11 | 3,490 | 3,550 | 3,455 | 3,525 | 299,500 | 3,525 |
| 2014-11-10 | 3,525 | 3,575 | 3,485 | 3,495 | 359,600 | 3,495 |
| 2014-11-07 | 3,600 | 3,670 | 3,590 | 3,595 | 407,100 | 3,595 |
| 2014-11-06 | 3,750 | 3,750 | 3,605 | 3,670 | 419,600 | 3,670 |
| 2014-11-05 | 3,600 | 3,705 | 3,545 | 3,690 | 396,300 | 3,690 |
| 2014-11-04 | 3,705 | 3,720 | 3,550 | 3,655 | 932,200 | 3,655 |
| 2014-10-31 | 3,255 | 3,495 | 3,240 | 3,480 | 795,300 | 3,480 |
| 2014-10-30 | 3,130 | 3,310 | 3,120 | 3,280 | 1,083,100 | 3,280 |
| 2014-10-29 | 3,080 | 3,110 | 3,010 | 3,100 | 688,100 | 3,100 |
| 2014-10-28 | 3,110 | 3,125 | 3,010 | 3,030 | 826,600 | 3,030 |
| 2014-10-27 | 3,500 | 3,535 | 3,115 | 3,145 | 1,360,600 | 3,145 |
| 2014-10-24 | 3,260 | 3,270 | 3,225 | 3,230 | 164,000 | 3,230 |
| 2014-10-23 | 3,250 | 3,275 | 3,195 | 3,200 | 217,800 | 3,200 |
| 2014-10-22 | 3,290 | 3,330 | 3,245 | 3,275 | 323,200 | 3,275 |
| 2014-10-21 | 3,260 | 3,305 | 3,215 | 3,235 | 418,700 | 3,235 |
| 2014-10-20 | 3,150 | 3,270 | 3,145 | 3,235 | 558,300 | 3,235 |
| 2014-10-17 | 3,040 | 3,115 | 3,010 | 3,020 | 311,300 | 3,020 |
| 2014-10-16 | 3,020 | 3,045 | 3,000 | 3,005 | 294,400 | 3,005 |
| 2014-10-15 | 3,120 | 3,160 | 3,020 | 3,050 | 398,800 | 3,050 |
| 2014-10-14 | 2,985 | 3,095 | 2,970 | 3,075 | 373,900 | 3,075 |
| 2014-10-10 | 2,993 | 3,060 | 2,989 | 3,055 | 244,800 | 3,055 |
| 2014-10-09 | 3,100 | 3,110 | 3,040 | 3,055 | 251,100 | 3,055 |
| 2014-10-08 | 3,045 | 3,105 | 3,045 | 3,095 | 216,600 | 3,095 |
| 2014-10-07 | 3,135 | 3,180 | 3,065 | 3,075 | 244,200 | 3,075 |
| 2014-10-06 | 3,110 | 3,165 | 3,095 | 3,145 | 223,600 | 3,145 |
| 2014-10-03 | 2,990 | 3,075 | 2,990 | 3,060 | 251,000 | 3,060 |
| 2014-10-02 | 3,015 | 3,060 | 3,005 | 3,010 | 258,200 | 3,010 |
| 2014-10-01 | 3,085 | 3,105 | 3,045 | 3,065 | 271,400 | 3,065 |
| 2014-09-30 | 3,030 | 3,070 | 3,000 | 3,060 | 233,200 | 3,060 |
| 2014-09-29 | 3,020 | 3,030 | 2,981 | 3,020 | 154,700 | 3,020 |
| 2014-09-26 | 3,005 | 3,045 | 2,990 | 3,020 | 151,700 | 3,020 |
| 2014-09-25 | 3,010 | 3,095 | 3,005 | 3,055 | 315,400 | 3,055 |
| 2014-09-24 | 2,993 | 3,050 | 2,947 | 2,985 | 325,300 | 2,985 |
| 2014-09-22 | 2,960 | 2,997 | 2,924 | 2,988 | 432,200 | 2,988 |
| 2014-09-19 | 2,930 | 2,958 | 2,900 | 2,937 | 1,139,900 | 2,937 |
| 2014-09-18 | 2,892 | 2,905 | 2,859 | 2,901 | 173,600 | 2,901 |
| 2014-09-17 | 2,924 | 2,925 | 2,886 | 2,892 | 208,400 | 2,892 |
| 2014-09-16 | 2,871 | 2,942 | 2,857 | 2,928 | 422,400 | 2,928 |
| 2014-09-12 | 2,906 | 2,906 | 2,835 | 2,867 | 420,800 | 2,867 |
| 2014-09-11 | 2,991 | 3,000 | 2,914 | 2,926 | 250,000 | 2,926 |
| 2014-09-10 | 2,950 | 2,977 | 2,922 | 2,966 | 288,000 | 2,966 |
| 2014-09-09 | 3,020 | 3,020 | 2,932 | 2,958 | 237,700 | 2,958 |
| 2014-09-08 | 2,967 | 3,050 | 2,950 | 2,977 | 363,800 | 2,977 |
| 2014-09-05 | 2,978 | 2,999 | 2,902 | 2,917 | 208,000 | 2,917 |
| 2014-09-04 | 2,927 | 2,941 | 2,865 | 2,936 | 423,000 | 2,936 |
| 2014-09-03 | 2,850 | 2,954 | 2,834 | 2,927 | 571,200 | 2,927 |
| 2014-09-02 | 2,786 | 2,834 | 2,786 | 2,819 | 204,000 | 2,819 |
| 2014-09-01 | 2,798 | 2,817 | 2,761 | 2,787 | 246,600 | 2,787 |
| 2014-08-29 | 2,753 | 2,791 | 2,739 | 2,786 | 254,600 | 2,786 |
| 2014-08-28 | 2,775 | 2,797 | 2,726 | 2,744 | 186,300 | 2,744 |
| 2014-08-27 | 2,796 | 2,814 | 2,766 | 2,776 | 137,100 | 2,776 |
| 2014-08-26 | 2,813 | 2,819 | 2,785 | 2,792 | 187,600 | 2,792 |
| 2014-08-25 | 2,828 | 2,828 | 2,787 | 2,811 | 217,400 | 2,811 |
| 2014-08-22 | 2,808 | 2,840 | 2,773 | 2,781 | 277,200 | 2,781 |
| 2014-08-21 | 2,799 | 2,818 | 2,758 | 2,785 | 333,800 | 2,785 |
| 2014-08-20 | 2,783 | 2,808 | 2,767 | 2,783 | 363,500 | 2,783 |
| 2014-08-19 | 2,780 | 2,794 | 2,776 | 2,787 | 214,900 | 2,787 |
| 2014-08-18 | 2,777 | 2,798 | 2,769 | 2,776 | 153,200 | 2,776 |
| 2014-08-15 | 2,756 | 2,787 | 2,743 | 2,778 | 171,500 | 2,778 |
| 2014-08-14 | 2,737 | 2,753 | 2,705 | 2,742 | 139,800 | 2,742 |
| 2014-08-13 | 2,734 | 2,752 | 2,702 | 2,727 | 166,200 | 2,727 |
| 2014-08-12 | 2,666 | 2,741 | 2,662 | 2,725 | 325,700 | 2,725 |
| 2014-08-11 | 2,734 | 2,762 | 2,667 | 2,675 | 374,200 | 2,675 |
| 2014-08-08 | 2,710 | 2,758 | 2,666 | 2,703 | 633,400 | 2,703 |
| 2014-08-07 | 2,644 | 2,755 | 2,627 | 2,750 | 752,700 | 2,750 |
| 2014-08-06 | 2,580 | 2,656 | 2,544 | 2,647 | 603,200 | 2,647 |
| 2014-08-05 | 2,586 | 2,611 | 2,513 | 2,518 | 369,500 | 2,518 |
| 2014-08-04 | 2,590 | 2,619 | 2,561 | 2,599 | 176,100 | 2,599 |
| 2014-08-01 | 2,589 | 2,625 | 2,577 | 2,596 | 192,000 | 2,596 |
| 2014-07-31 | 2,687 | 2,700 | 2,638 | 2,641 | 202,800 | 2,641 |
| 2014-07-30 | 2,609 | 2,658 | 2,593 | 2,651 | 304,300 | 2,651 |
| 2014-07-29 | 2,565 | 2,599 | 2,559 | 2,590 | 295,500 | 2,590 |
| 2014-07-28 | 2,540 | 2,586 | 2,535 | 2,585 | 177,700 | 2,585 |
| 2014-07-25 | 2,562 | 2,574 | 2,531 | 2,569 | 245,500 | 2,569 |
| 2014-07-24 | 2,602 | 2,603 | 2,525 | 2,533 | 494,000 | 2,533 |
| 2014-07-23 | 2,685 | 2,695 | 2,618 | 2,628 | 240,100 | 2,628 |
| 2014-07-22 | 2,670 | 2,686 | 2,625 | 2,668 | 320,200 | 2,668 |
| 2014-07-18 | 2,633 | 2,677 | 2,602 | 2,659 | 317,500 | 2,659 |
| 2014-07-17 | 2,730 | 2,748 | 2,682 | 2,687 | 531,600 | 2,687 |
| 2014-07-16 | 2,775 | 2,808 | 2,716 | 2,720 | 552,200 | 2,720 |
| 2014-07-15 | 2,805 | 2,819 | 2,772 | 2,791 | 338,300 | 2,791 |
| 2014-07-14 | 2,785 | 2,792 | 2,756 | 2,781 | 169,200 | 2,781 |
| 2014-07-11 | 2,765 | 2,796 | 2,746 | 2,770 | 232,100 | 2,770 |
| 2014-07-10 | 2,795 | 2,845 | 2,789 | 2,796 | 702,900 | 2,796 |
| 2014-07-09 | 2,760 | 2,795 | 2,752 | 2,790 | 762,200 | 2,790 |
| 2014-07-08 | 2,756 | 2,769 | 2,742 | 2,762 | 456,500 | 2,762 |
| 2014-07-07 | 2,749 | 2,755 | 2,733 | 2,747 | 255,700 | 2,747 |
| 2014-07-04 | 2,800 | 2,813 | 2,726 | 2,731 | 248,700 | 2,731 |
| 2014-07-03 | 2,771 | 2,820 | 2,771 | 2,787 | 284,400 | 2,787 |
| 2014-07-02 | 2,785 | 2,804 | 2,765 | 2,771 | 274,200 | 2,771 |
| 2014-07-01 | 2,773 | 2,799 | 2,752 | 2,775 | 266,700 | 2,775 |
| 2014-06-30 | 2,721 | 2,765 | 2,684 | 2,756 | 271,900 | 2,756 |
| 2014-06-27 | 2,728 | 2,753 | 2,675 | 2,695 | 256,400 | 2,695 |
| 2014-06-26 | 2,778 | 2,785 | 2,719 | 2,738 | 208,500 | 2,738 |
| 2014-06-25 | 2,784 | 2,840 | 2,761 | 2,774 | 414,900 | 2,774 |
| 2014-06-24 | 2,756 | 2,799 | 2,738 | 2,759 | 207,300 | 2,759 |
| 2014-06-23 | 2,755 | 2,790 | 2,732 | 2,737 | 174,300 | 2,737 |
| 2014-06-20 | 2,675 | 2,817 | 2,666 | 2,784 | 841,200 | 2,784 |
| 2014-06-19 | 2,637 | 2,688 | 2,627 | 2,681 | 292,000 | 2,681 |
| 2014-06-18 | 2,613 | 2,639 | 2,577 | 2,628 | 406,000 | 2,628 |
| 2014-06-17 | 2,650 | 2,658 | 2,591 | 2,612 | 385,500 | 2,612 |
| 2014-06-16 | 2,639 | 2,640 | 2,522 | 2,552 | 182,900 | 2,552 |
| 2014-06-13 | 2,530 | 2,607 | 2,530 | 2,589 | 276,800 | 2,589 |
| 2014-06-12 | 2,629 | 2,629 | 2,524 | 2,552 | 406,200 | 2,552 |
| 2014-06-11 | 2,660 | 2,693 | 2,611 | 2,629 | 253,400 | 2,629 |
| 2014-06-10 | 2,647 | 2,675 | 2,609 | 2,645 | 215,200 | 2,645 |
| 2014-06-09 | 2,652 | 2,704 | 2,634 | 2,638 | 147,800 | 2,638 |
| 2014-06-06 | 2,698 | 2,707 | 2,644 | 2,650 | 221,000 | 2,650 |
| 2014-06-05 | 2,700 | 2,726 | 2,667 | 2,684 | 142,300 | 2,684 |
| 2014-06-04 | 2,651 | 2,712 | 2,601 | 2,710 | 219,900 | 2,710 |
| 2014-06-03 | 2,639 | 2,690 | 2,630 | 2,650 | 217,000 | 2,650 |
| 2014-06-02 | 2,556 | 2,607 | 2,521 | 2,602 | 227,200 | 2,602 |
| 2014-05-30 | 2,496 | 2,518 | 2,472 | 2,509 | 281,100 | 2,509 |
| 2014-05-29 | 2,525 | 2,539 | 2,486 | 2,493 | 264,700 | 2,493 |
| 2014-05-28 | 2,525 | 2,560 | 2,512 | 2,539 | 249,700 | 2,539 |
| 2014-05-27 | 2,564 | 2,564 | 2,500 | 2,505 | 196,600 | 2,505 |
| 2014-05-26 | 2,501 | 2,577 | 2,501 | 2,564 | 223,000 | 2,564 |
| 2014-05-23 | 2,488 | 2,498 | 2,437 | 2,468 | 219,700 | 2,468 |
| 2014-05-22 | 2,437 | 2,500 | 2,434 | 2,478 | 244,400 | 2,478 |
| 2014-05-21 | 2,409 | 2,450 | 2,400 | 2,432 | 230,300 | 2,432 |
| 2014-05-20 | 2,451 | 2,494 | 2,408 | 2,459 | 331,600 | 2,459 |
| 2014-05-19 | 2,587 | 2,609 | 2,484 | 2,493 | 329,300 | 2,493 |
| 2014-05-16 | 2,540 | 2,550 | 2,490 | 2,540 | 305,000 | 2,540 |
| 2014-05-15 | 2,553 | 2,588 | 2,506 | 2,545 | 245,800 | 2,545 |
| 2014-05-14 | 2,563 | 2,649 | 2,547 | 2,615 | 323,900 | 2,615 |
| 2014-05-13 | 2,500 | 2,600 | 2,500 | 2,558 | 361,900 | 2,558 |
| 2014-05-12 | 2,561 | 2,589 | 2,481 | 2,484 | 279,200 | 2,484 |
| 2014-05-09 | 2,474 | 2,566 | 2,468 | 2,542 | 458,900 | 2,542 |
| 2014-05-08 | 2,391 | 2,495 | 2,391 | 2,466 | 320,600 | 2,466 |
| 2014-05-07 | 2,411 | 2,466 | 2,346 | 2,441 | 588,000 | 2,441 |
| 2014-05-02 | 2,424 | 2,494 | 2,411 | 2,489 | 372,400 | 2,489 |
| 2014-05-01 | 2,337 | 2,427 | 2,320 | 2,424 | 502,800 | 2,424 |
| 2014-04-30 | 2,351 | 2,382 | 2,269 | 2,287 | 370,300 | 2,287 |
| 2014-04-28 | 2,415 | 2,438 | 2,268 | 2,326 | 535,800 | 2,326 |
| 2014-04-25 | 2,432 | 2,478 | 2,407 | 2,471 | 309,000 | 2,471 |
| 2014-04-24 | 2,473 | 2,520 | 2,401 | 2,432 | 462,400 | 2,432 |
| 2014-04-23 | 2,462 | 2,492 | 2,456 | 2,488 | 293,700 | 2,488 |
| 2014-04-22 | 2,447 | 2,529 | 2,438 | 2,450 | 276,400 | 2,450 |
| 2014-04-21 | 2,568 | 2,595 | 2,438 | 2,441 | 301,000 | 2,441 |
| 2014-04-18 | 2,485 | 2,520 | 2,439 | 2,518 | 253,600 | 2,518 |
| 2014-04-17 | 2,577 | 2,590 | 2,446 | 2,481 | 693,900 | 2,481 |
| 2014-04-16 | 2,422 | 2,454 | 2,417 | 2,454 | 626,700 | 2,454 |
| 2014-04-15 | 2,535 | 2,545 | 2,413 | 2,422 | 433,500 | 2,422 |
| 2014-04-14 | 2,568 | 2,613 | 2,524 | 2,530 | 190,700 | 2,530 |
| 2014-04-11 | 2,575 | 2,600 | 2,521 | 2,576 | 306,100 | 2,576 |
| 2014-04-10 | 2,643 | 2,752 | 2,600 | 2,607 | 436,100 | 2,607 |
| 2014-04-09 | 2,576 | 2,648 | 2,554 | 2,617 | 444,000 | 2,617 |
| 2014-04-08 | 2,603 | 2,625 | 2,568 | 2,577 | 311,300 | 2,577 |
| 2014-04-07 | 2,638 | 2,679 | 2,610 | 2,622 | 231,100 | 2,622 |
| 2014-04-04 | 2,767 | 2,795 | 2,675 | 2,689 | 375,700 | 2,689 |
| 2014-04-03 | 2,705 | 2,795 | 2,680 | 2,777 | 318,700 | 2,777 |
| 2014-04-02 | 2,680 | 2,715 | 2,628 | 2,687 | 337,800 | 2,687 |
| 2014-04-01 | 2,700 | 2,729 | 2,644 | 2,688 | 271,400 | 2,688 |
| 2014-03-31 | 2,688 | 2,753 | 2,635 | 2,723 | 474,500 | 2,723 |
| 2014-03-28 | 2,540 | 2,630 | 2,527 | 2,622 | 340,400 | 2,622 |
| 2014-03-27 | 2,536 | 2,560 | 2,509 | 2,543 | 351,700 | 2,543 |
| 2014-03-26 | 2,597 | 2,699 | 2,531 | 2,562 | 579,200 | 2,562 |
| 2014-03-25 | 2,789 | 2,930 | 2,595 | 2,622 | 1,443,600 | 2,622 |
| 2014-03-24 | 2,678 | 2,864 | 2,632 | 2,806 | 777,900 | 2,806 |
| 2014-03-20 | 2,620 | 2,666 | 2,590 | 2,658 | 800,100 | 2,658 |
| 2014-03-19 | 2,579 | 2,645 | 2,570 | 2,611 | 567,800 | 2,611 |
| 2014-03-18 | 2,490 | 2,564 | 2,469 | 2,546 | 584,600 | 2,546 |
| 2014-03-17 | 2,348 | 2,441 | 2,339 | 2,414 | 232,000 | 2,414 |
| 2014-03-14 | 2,400 | 2,416 | 2,336 | 2,353 | 371,000 | 2,353 |
| 2014-03-13 | 2,431 | 2,445 | 2,400 | 2,408 | 226,700 | 2,408 |
| 2014-03-12 | 2,438 | 2,507 | 2,400 | 2,470 | 529,800 | 2,470 |
| 2014-03-11 | 2,375 | 2,449 | 2,375 | 2,444 | 171,700 | 2,444 |
| 2014-03-10 | 2,380 | 2,400 | 2,370 | 2,393 | 218,200 | 2,393 |
| 2014-03-07 | 2,395 | 2,420 | 2,342 | 2,378 | 158,100 | 2,378 |
| 2014-03-06 | 2,322 | 2,372 | 2,321 | 2,350 | 218,600 | 2,350 |
| 2014-03-05 | 2,278 | 2,373 | 2,278 | 2,332 | 223,900 | 2,332 |
| 2014-03-04 | 2,258 | 2,285 | 2,242 | 2,266 | 144,100 | 2,266 |
| 2014-03-03 | 2,285 | 2,350 | 2,235 | 2,297 | 254,000 | 2,297 |
| 2014-02-28 | 2,354 | 2,385 | 2,274 | 2,306 | 193,000 | 2,306 |
| 2014-02-27 | 2,348 | 2,406 | 2,348 | 2,368 | 340,200 | 2,368 |
| 2014-02-26 | 2,348 | 2,450 | 2,300 | 2,341 | 406,300 | 2,341 |
| 2014-02-25 | 4,540 | 4,630 | 4,525 | 4,595 | 196,900 | 2,297.50 |
| 2014-02-24 | 4,310 | 4,475 | 4,270 | 4,470 | 260,100 | 2,235 |
| 2014-02-21 | 4,230 | 4,295 | 4,210 | 4,275 | 91,400 | 2,137.50 |
| 2014-02-20 | 4,330 | 4,365 | 4,195 | 4,210 | 174,200 | 2,105 |
| 2014-02-19 | 4,445 | 4,465 | 4,360 | 4,375 | 100,400 | 2,187.50 |
| 2014-02-18 | 4,425 | 4,500 | 4,340 | 4,485 | 188,500 | 2,242.50 |
| 2014-02-17 | 4,350 | 4,430 | 4,310 | 4,380 | 188,500 | 2,190 |
| 2014-02-14 | 4,390 | 4,420 | 4,240 | 4,280 | 149,400 | 2,140 |
| 2014-02-13 | 4,425 | 4,465 | 4,335 | 4,390 | 181,100 | 2,195 |
| 2014-02-12 | 4,420 | 4,485 | 4,380 | 4,400 | 304,000 | 2,200 |
| 2014-02-10 | 4,100 | 4,345 | 3,810 | 4,300 | 1,469,500 | 2,150 |
| 2014-02-07 | 4,560 | 4,605 | 4,155 | 4,215 | 706,700 | 2,107.50 |
| 2014-02-06 | 4,560 | 4,650 | 4,360 | 4,510 | 674,000 | 2,255 |
| 2014-02-05 | 4,640 | 4,940 | 4,570 | 4,910 | 299,500 | 2,455 |
| 2014-02-04 | 4,345 | 4,795 | 4,345 | 4,570 | 348,400 | 2,285 |
| 2014-02-03 | 4,785 | 4,795 | 4,600 | 4,620 | 120,800 | 2,310 |
| 2014-01-31 | 4,965 | 4,995 | 4,750 | 4,840 | 143,600 | 2,420 |
| 2014-01-30 | 4,930 | 5,060 | 4,870 | 4,915 | 272,300 | 2,457.50 |
| 2014-01-29 | 5,110 | 5,220 | 4,985 | 5,080 | 247,200 | 2,540 |
| 2014-01-28 | 4,950 | 5,190 | 4,900 | 5,040 | 389,200 | 2,520 |
| 2014-01-27 | 4,875 | 4,920 | 4,840 | 4,880 | 383,500 | 2,440 |
| 2014-01-24 | 4,705 | 5,050 | 4,655 | 4,960 | 538,800 | 2,480 |
| 2014-01-23 | 4,670 | 4,765 | 4,635 | 4,745 | 229,000 | 2,372.50 |
| 2014-01-22 | 4,600 | 4,665 | 4,530 | 4,620 | 119,700 | 2,310 |
| 2014-01-21 | 4,550 | 4,625 | 4,515 | 4,590 | 153,500 | 2,295 |
| 2014-01-20 | 4,435 | 4,440 | 4,375 | 4,410 | 59,300 | 2,205 |
| 2014-01-17 | 4,405 | 4,415 | 4,340 | 4,395 | 105,600 | 2,197.50 |
| 2014-01-16 | 4,480 | 4,525 | 4,445 | 4,450 | 74,400 | 2,225 |
| 2014-01-15 | 4,430 | 4,485 | 4,370 | 4,420 | 109,000 | 2,210 |
| 2014-01-14 | 4,500 | 4,500 | 4,380 | 4,410 | 134,300 | 2,205 |
| 2014-01-10 | 4,555 | 4,590 | 4,520 | 4,585 | 104,200 | 2,292.50 |
| 2014-01-09 | 4,570 | 4,630 | 4,555 | 4,580 | 125,600 | 2,290 |
| 2014-01-08 | 4,600 | 4,645 | 4,515 | 4,555 | 96,300 | 2,277.50 |
| 2014-01-07 | 4,645 | 4,645 | 4,540 | 4,565 | 136,100 | 2,282.50 |
| 2014-01-06 | 4,605 | 4,745 | 4,565 | 4,690 | 166,000 | 2,345 |
分割・併合履歴 ： [2014-02-26]1株→2株
