7476 アズワン(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 | 3,145 | 3,170 | 3,145 | 3,150 | 6,300 | 787.50 |
| 2014-12-29 | 3,190 | 3,190 | 3,140 | 3,165 | 10,700 | 791.25 |
| 2014-12-26 | 3,130 | 3,190 | 3,110 | 3,180 | 7,400 | 795 |
| 2014-12-25 | 3,160 | 3,170 | 3,140 | 3,155 | 7,700 | 788.75 |
| 2014-12-24 | 3,170 | 3,175 | 3,140 | 3,160 | 10,500 | 790 |
| 2014-12-22 | 3,185 | 3,185 | 3,115 | 3,135 | 12,700 | 783.75 |
| 2014-12-19 | 3,100 | 3,170 | 3,100 | 3,170 | 21,300 | 792.50 |
| 2014-12-18 | 3,065 | 3,090 | 3,060 | 3,085 | 12,000 | 771.25 |
| 2014-12-17 | 3,025 | 3,065 | 3,020 | 3,030 | 22,500 | 757.50 |
| 2014-12-16 | 2,960 | 3,010 | 2,953 | 2,999 | 20,800 | 749.75 |
| 2014-12-15 | 2,960 | 3,000 | 2,960 | 2,976 | 10,800 | 744 |
| 2014-12-12 | 2,981 | 3,020 | 2,956 | 2,956 | 36,000 | 739 |
| 2014-12-11 | 2,985 | 3,005 | 2,982 | 2,996 | 10,400 | 749 |
| 2014-12-10 | 3,005 | 3,025 | 2,990 | 2,994 | 18,200 | 748.50 |
| 2014-12-09 | 3,030 | 3,030 | 3,005 | 3,005 | 8,900 | 751.25 |
| 2014-12-08 | 3,095 | 3,100 | 3,030 | 3,035 | 14,400 | 758.75 |
| 2014-12-05 | 3,015 | 3,065 | 3,015 | 3,060 | 18,800 | 765 |
| 2014-12-04 | 3,015 | 3,020 | 3,000 | 3,015 | 11,800 | 753.75 |
| 2014-12-03 | 3,020 | 3,035 | 3,000 | 3,010 | 29,100 | 752.50 |
| 2014-12-02 | 3,000 | 3,020 | 2,993 | 3,020 | 28,300 | 755 |
| 2014-12-01 | 3,040 | 3,055 | 3,005 | 3,005 | 17,800 | 751.25 |
| 2014-11-28 | 3,025 | 3,045 | 3,025 | 3,040 | 12,700 | 760 |
| 2014-11-27 | 3,070 | 3,070 | 3,000 | 3,005 | 20,300 | 751.25 |
| 2014-11-26 | 3,080 | 3,085 | 3,065 | 3,065 | 12,900 | 766.25 |
| 2014-11-25 | 3,090 | 3,090 | 3,060 | 3,085 | 10,200 | 771.25 |
| 2014-11-21 | 3,075 | 3,090 | 3,050 | 3,080 | 8,500 | 770 |
| 2014-11-20 | 3,090 | 3,095 | 3,070 | 3,075 | 6,700 | 768.75 |
| 2014-11-19 | 3,075 | 3,100 | 3,075 | 3,075 | 11,200 | 768.75 |
| 2014-11-18 | 3,030 | 3,075 | 3,030 | 3,075 | 10,100 | 768.75 |
| 2014-11-17 | 3,100 | 3,100 | 3,025 | 3,030 | 21,000 | 757.50 |
| 2014-11-14 | 3,130 | 3,130 | 3,095 | 3,110 | 26,300 | 777.50 |
| 2014-11-13 | 3,085 | 3,115 | 3,085 | 3,105 | 22,700 | 776.25 |
| 2014-11-12 | 3,160 | 3,180 | 3,085 | 3,095 | 20,200 | 773.75 |
| 2014-11-11 | 3,115 | 3,145 | 3,100 | 3,135 | 23,000 | 783.75 |
| 2014-11-10 | 3,110 | 3,145 | 3,110 | 3,130 | 16,900 | 782.50 |
| 2014-11-07 | 3,095 | 3,145 | 3,095 | 3,135 | 14,800 | 783.75 |
| 2014-11-06 | 3,160 | 3,200 | 3,090 | 3,095 | 35,000 | 773.75 |
| 2014-11-05 | 3,110 | 3,160 | 3,105 | 3,140 | 39,500 | 785 |
| 2014-11-04 | 3,250 | 3,250 | 3,105 | 3,120 | 52,800 | 780 |
| 2014-10-31 | 3,160 | 3,240 | 3,160 | 3,200 | 56,000 | 800 |
| 2014-10-30 | 3,290 | 3,290 | 3,160 | 3,160 | 84,200 | 790 |
| 2014-10-29 | 3,265 | 3,315 | 3,260 | 3,285 | 17,200 | 821.25 |
| 2014-10-28 | 3,265 | 3,265 | 3,210 | 3,225 | 15,100 | 806.25 |
| 2014-10-27 | 3,225 | 3,285 | 3,215 | 3,265 | 13,100 | 816.25 |
| 2014-10-24 | 3,260 | 3,290 | 3,205 | 3,210 | 17,700 | 802.50 |
| 2014-10-23 | 3,290 | 3,295 | 3,200 | 3,215 | 23,400 | 803.75 |
| 2014-10-22 | 3,275 | 3,375 | 3,245 | 3,300 | 36,200 | 825 |
| 2014-10-21 | 3,235 | 3,310 | 3,205 | 3,245 | 41,300 | 811.25 |
| 2014-10-20 | 3,160 | 3,270 | 3,160 | 3,250 | 40,500 | 812.50 |
| 2014-10-17 | 3,230 | 3,245 | 3,065 | 3,120 | 48,300 | 780 |
| 2014-10-16 | 3,225 | 3,295 | 3,195 | 3,200 | 20,100 | 800 |
| 2014-10-15 | 3,295 | 3,325 | 3,245 | 3,295 | 28,000 | 823.75 |
| 2014-10-14 | 3,295 | 3,365 | 3,265 | 3,295 | 56,400 | 823.75 |
| 2014-10-10 | 3,260 | 3,330 | 3,230 | 3,300 | 28,700 | 825 |
| 2014-10-09 | 3,340 | 3,360 | 3,320 | 3,320 | 10,700 | 830 |
| 2014-10-08 | 3,340 | 3,380 | 3,285 | 3,335 | 37,300 | 833.75 |
| 2014-10-07 | 3,405 | 3,420 | 3,375 | 3,380 | 19,100 | 845 |
| 2014-10-06 | 3,405 | 3,410 | 3,390 | 3,405 | 11,600 | 851.25 |
| 2014-10-03 | 3,405 | 3,430 | 3,390 | 3,405 | 13,200 | 851.25 |
| 2014-10-02 | 3,455 | 3,550 | 3,405 | 3,405 | 55,700 | 851.25 |
| 2014-10-01 | 3,450 | 3,475 | 3,435 | 3,455 | 24,000 | 863.75 |
| 2014-09-30 | 3,480 | 3,480 | 3,425 | 3,445 | 17,300 | 861.25 |
| 2014-09-29 | 3,415 | 3,485 | 3,415 | 3,465 | 17,000 | 866.25 |
| 2014-09-26 | 3,380 | 3,490 | 3,380 | 3,430 | 73,100 | 857.50 |
| 2014-09-25 | 3,515 | 3,535 | 3,490 | 3,505 | 122,700 | 876.25 |
| 2014-09-24 | 3,555 | 3,575 | 3,550 | 3,555 | 40,300 | 888.75 |
| 2014-09-22 | 3,555 | 3,575 | 3,545 | 3,555 | 16,000 | 888.75 |
| 2014-09-19 | 3,540 | 3,580 | 3,530 | 3,575 | 37,500 | 893.75 |
| 2014-09-18 | 3,605 | 3,615 | 3,570 | 3,580 | 35,100 | 895 |
| 2014-09-17 | 3,660 | 3,665 | 3,570 | 3,620 | 47,500 | 905 |
| 2014-09-16 | 3,575 | 3,610 | 3,565 | 3,570 | 33,500 | 892.50 |
| 2014-09-12 | 3,540 | 3,570 | 3,525 | 3,555 | 45,400 | 888.75 |
| 2014-09-11 | 3,535 | 3,535 | 3,460 | 3,470 | 14,000 | 867.50 |
| 2014-09-10 | 3,480 | 3,530 | 3,475 | 3,525 | 10,100 | 881.25 |
| 2014-09-09 | 3,515 | 3,515 | 3,485 | 3,485 | 14,500 | 871.25 |
| 2014-09-08 | 3,440 | 3,530 | 3,420 | 3,525 | 28,500 | 881.25 |
| 2014-09-05 | 3,425 | 3,435 | 3,375 | 3,395 | 16,800 | 848.75 |
| 2014-09-04 | 3,380 | 3,435 | 3,350 | 3,425 | 25,900 | 856.25 |
| 2014-09-03 | 3,490 | 3,500 | 3,440 | 3,450 | 15,500 | 862.50 |
| 2014-09-02 | 3,415 | 3,450 | 3,410 | 3,450 | 14,600 | 862.50 |
| 2014-09-01 | 3,405 | 3,435 | 3,405 | 3,415 | 10,700 | 853.75 |
| 2014-08-29 | 3,345 | 3,420 | 3,345 | 3,420 | 20,000 | 855 |
| 2014-08-28 | 3,345 | 3,350 | 3,330 | 3,350 | 11,400 | 837.50 |
| 2014-08-27 | 3,360 | 3,375 | 3,340 | 3,350 | 7,600 | 837.50 |
| 2014-08-26 | 3,350 | 3,355 | 3,330 | 3,340 | 21,500 | 835 |
| 2014-08-25 | 3,375 | 3,380 | 3,365 | 3,365 | 8,300 | 841.25 |
| 2014-08-22 | 3,380 | 3,395 | 3,345 | 3,365 | 15,300 | 841.25 |
| 2014-08-21 | 3,395 | 3,395 | 3,380 | 3,390 | 17,100 | 847.50 |
| 2014-08-20 | 3,400 | 3,420 | 3,375 | 3,395 | 15,000 | 848.75 |
| 2014-08-19 | 3,360 | 3,400 | 3,340 | 3,395 | 18,100 | 848.75 |
| 2014-08-18 | 3,390 | 3,390 | 3,330 | 3,345 | 7,300 | 836.25 |
| 2014-08-15 | 3,395 | 3,395 | 3,370 | 3,385 | 7,300 | 846.25 |
| 2014-08-14 | 3,385 | 3,415 | 3,370 | 3,400 | 14,300 | 850 |
| 2014-08-13 | 3,370 | 3,400 | 3,330 | 3,385 | 11,500 | 846.25 |
| 2014-08-12 | 3,365 | 3,385 | 3,350 | 3,365 | 19,100 | 841.25 |
| 2014-08-11 | 3,220 | 3,350 | 3,205 | 3,345 | 26,400 | 836.25 |
| 2014-08-08 | 3,190 | 3,210 | 3,120 | 3,150 | 12,400 | 787.50 |
| 2014-08-07 | 3,185 | 3,195 | 3,160 | 3,190 | 11,400 | 797.50 |
| 2014-08-06 | 3,170 | 3,205 | 3,155 | 3,170 | 11,800 | 792.50 |
| 2014-08-05 | 3,200 | 3,225 | 3,065 | 3,190 | 22,600 | 797.50 |
| 2014-08-04 | 3,185 | 3,185 | 3,150 | 3,170 | 10,100 | 792.50 |
| 2014-08-01 | 3,150 | 3,245 | 3,130 | 3,165 | 28,700 | 791.25 |
| 2014-07-31 | 3,145 | 3,145 | 3,100 | 3,105 | 6,800 | 776.25 |
| 2014-07-30 | 3,105 | 3,135 | 3,080 | 3,130 | 8,400 | 782.50 |
| 2014-07-29 | 3,120 | 3,120 | 3,085 | 3,115 | 7,600 | 778.75 |
| 2014-07-28 | 3,100 | 3,110 | 3,065 | 3,075 | 13,000 | 768.75 |
| 2014-07-25 | 3,080 | 3,110 | 3,080 | 3,095 | 12,800 | 773.75 |
| 2014-07-24 | 3,100 | 3,105 | 3,070 | 3,080 | 10,400 | 770 |
| 2014-07-23 | 3,130 | 3,130 | 3,090 | 3,095 | 7,300 | 773.75 |
| 2014-07-22 | 3,120 | 3,130 | 3,080 | 3,115 | 7,800 | 778.75 |
| 2014-07-18 | 3,105 | 3,115 | 3,070 | 3,095 | 8,500 | 773.75 |
| 2014-07-17 | 3,110 | 3,135 | 3,105 | 3,110 | 7,900 | 777.50 |
| 2014-07-16 | 3,140 | 3,145 | 3,080 | 3,090 | 11,200 | 772.50 |
| 2014-07-15 | 3,085 | 3,125 | 3,085 | 3,115 | 8,400 | 778.75 |
| 2014-07-14 | 3,105 | 3,115 | 3,080 | 3,095 | 9,800 | 773.75 |
| 2014-07-11 | 3,055 | 3,090 | 3,040 | 3,085 | 12,600 | 771.25 |
| 2014-07-10 | 3,150 | 3,155 | 3,095 | 3,105 | 16,000 | 776.25 |
| 2014-07-09 | 3,140 | 3,150 | 3,125 | 3,135 | 10,100 | 783.75 |
| 2014-07-08 | 3,135 | 3,190 | 3,130 | 3,155 | 16,800 | 788.75 |
| 2014-07-07 | 3,210 | 3,220 | 3,190 | 3,190 | 8,100 | 797.50 |
| 2014-07-04 | 3,180 | 3,210 | 3,165 | 3,205 | 18,400 | 801.25 |
| 2014-07-03 | 3,165 | 3,210 | 3,145 | 3,160 | 18,700 | 790 |
| 2014-07-02 | 3,185 | 3,230 | 3,140 | 3,150 | 41,000 | 787.50 |
| 2014-07-01 | 3,185 | 3,185 | 3,155 | 3,175 | 38,300 | 793.75 |
| 2014-06-30 | 3,020 | 3,145 | 3,020 | 3,145 | 45,700 | 786.25 |
| 2014-06-27 | 3,000 | 3,010 | 2,960 | 3,005 | 18,600 | 751.25 |
| 2014-06-26 | 3,020 | 3,030 | 2,990 | 2,995 | 22,800 | 748.75 |
| 2014-06-25 | 3,015 | 3,020 | 2,982 | 2,986 | 33,000 | 746.50 |
| 2014-06-24 | 3,000 | 3,025 | 2,980 | 2,996 | 51,400 | 749 |
| 2014-06-23 | 3,010 | 3,020 | 2,999 | 3,000 | 18,700 | 750 |
| 2014-06-20 | 3,060 | 3,060 | 3,015 | 3,020 | 31,900 | 755 |
| 2014-06-19 | 3,055 | 3,085 | 3,020 | 3,060 | 26,600 | 765 |
| 2014-06-18 | 3,060 | 3,070 | 3,025 | 3,055 | 23,100 | 763.75 |
| 2014-06-17 | 2,983 | 3,035 | 2,983 | 3,015 | 67,700 | 753.75 |
| 2014-06-16 | 3,180 | 3,180 | 3,100 | 3,115 | 39,100 | 778.75 |
| 2014-06-13 | 3,280 | 3,290 | 3,150 | 3,180 | 84,100 | 795 |
| 2014-06-12 | 3,260 | 3,300 | 3,255 | 3,300 | 19,300 | 825 |
| 2014-06-11 | 3,195 | 3,265 | 3,185 | 3,255 | 18,500 | 813.75 |
| 2014-06-10 | 3,140 | 3,200 | 3,130 | 3,195 | 19,400 | 798.75 |
| 2014-06-09 | 3,130 | 3,175 | 3,130 | 3,140 | 15,800 | 785 |
| 2014-06-06 | 3,165 | 3,170 | 3,120 | 3,155 | 18,200 | 788.75 |
| 2014-06-05 | 3,145 | 3,180 | 3,100 | 3,130 | 23,300 | 782.50 |
| 2014-06-04 | 3,095 | 3,150 | 3,065 | 3,145 | 18,000 | 786.25 |
| 2014-06-03 | 3,065 | 3,140 | 3,050 | 3,125 | 50,500 | 781.25 |
| 2014-06-02 | 3,160 | 3,195 | 3,020 | 3,035 | 113,300 | 758.75 |
| 2014-05-30 | 3,155 | 3,195 | 2,995 | 3,160 | 118,100 | 790 |
| 2014-05-29 | 3,115 | 3,185 | 3,115 | 3,140 | 39,700 | 785 |
| 2014-05-28 | 3,075 | 3,210 | 3,075 | 3,185 | 69,200 | 796.25 |
| 2014-05-27 | 2,981 | 3,020 | 2,974 | 3,005 | 27,500 | 751.25 |
| 2014-05-26 | 2,987 | 3,000 | 2,951 | 3,000 | 24,200 | 750 |
| 2014-05-23 | 2,957 | 2,990 | 2,930 | 2,987 | 23,400 | 746.75 |
| 2014-05-22 | 2,849 | 2,965 | 2,842 | 2,956 | 45,400 | 739 |
| 2014-05-21 | 2,774 | 2,850 | 2,762 | 2,839 | 20,400 | 709.75 |
| 2014-05-20 | 2,778 | 2,810 | 2,773 | 2,784 | 19,500 | 696 |
| 2014-05-19 | 2,766 | 2,779 | 2,760 | 2,760 | 8,600 | 690 |
| 2014-05-16 | 2,774 | 2,795 | 2,762 | 2,766 | 19,200 | 691.50 |
| 2014-05-15 | 2,787 | 2,819 | 2,755 | 2,819 | 57,400 | 704.75 |
| 2014-05-14 | 2,750 | 2,794 | 2,702 | 2,737 | 21,000 | 684.25 |
| 2014-05-13 | 2,719 | 2,735 | 2,678 | 2,726 | 21,200 | 681.50 |
| 2014-05-12 | 2,722 | 2,746 | 2,666 | 2,670 | 21,500 | 667.50 |
| 2014-05-09 | 2,735 | 2,766 | 2,731 | 2,741 | 22,400 | 685.25 |
| 2014-05-08 | 2,762 | 2,786 | 2,730 | 2,752 | 21,900 | 688 |
| 2014-05-07 | 2,770 | 2,778 | 2,735 | 2,750 | 30,400 | 687.50 |
| 2014-05-02 | 2,775 | 2,799 | 2,750 | 2,771 | 12,800 | 692.75 |
| 2014-05-01 | 2,710 | 2,795 | 2,704 | 2,786 | 19,500 | 696.50 |
| 2014-04-30 | 2,681 | 2,708 | 2,654 | 2,682 | 7,800 | 670.50 |
| 2014-04-28 | 2,674 | 2,694 | 2,631 | 2,669 | 10,200 | 667.25 |
| 2014-04-25 | 2,633 | 2,680 | 2,633 | 2,677 | 5,300 | 669.25 |
| 2014-04-24 | 2,665 | 2,666 | 2,622 | 2,630 | 9,800 | 657.50 |
| 2014-04-23 | 2,662 | 2,740 | 2,662 | 2,675 | 14,300 | 668.75 |
| 2014-04-22 | 2,698 | 2,698 | 2,656 | 2,656 | 4,600 | 664 |
| 2014-04-21 | 2,712 | 2,715 | 2,687 | 2,687 | 5,100 | 671.75 |
| 2014-04-18 | 2,712 | 2,716 | 2,682 | 2,701 | 9,800 | 675.25 |
| 2014-04-17 | 2,711 | 2,750 | 2,696 | 2,709 | 14,200 | 677.25 |
| 2014-04-16 | 2,606 | 2,662 | 2,606 | 2,661 | 9,300 | 665.25 |
| 2014-04-15 | 2,595 | 2,617 | 2,588 | 2,601 | 17,700 | 650.25 |
| 2014-04-14 | 2,600 | 2,620 | 2,578 | 2,584 | 37,800 | 646 |
| 2014-04-11 | 2,580 | 2,624 | 2,580 | 2,600 | 18,700 | 650 |
| 2014-04-10 | 2,680 | 2,702 | 2,615 | 2,615 | 17,600 | 653.75 |
| 2014-04-09 | 2,698 | 2,727 | 2,664 | 2,669 | 24,200 | 667.25 |
| 2014-04-08 | 2,749 | 2,749 | 2,698 | 2,713 | 16,800 | 678.25 |
| 2014-04-07 | 2,770 | 2,788 | 2,731 | 2,752 | 14,900 | 688 |
| 2014-04-04 | 2,818 | 2,874 | 2,807 | 2,813 | 36,000 | 703.25 |
| 2014-04-03 | 2,800 | 2,850 | 2,770 | 2,795 | 54,300 | 698.75 |
| 2014-04-02 | 2,872 | 2,899 | 2,819 | 2,825 | 54,000 | 706.25 |
| 2014-04-01 | 2,817 | 2,900 | 2,803 | 2,900 | 57,200 | 725 |
| 2014-03-31 | 2,799 | 2,816 | 2,763 | 2,816 | 26,800 | 704 |
| 2014-03-28 | 2,770 | 2,792 | 2,720 | 2,790 | 24,600 | 697.50 |
| 2014-03-27 | 2,654 | 2,795 | 2,654 | 2,790 | 28,300 | 697.50 |
| 2014-03-26 | 2,720 | 2,770 | 2,701 | 2,760 | 37,200 | 690 |
| 2014-03-25 | 2,690 | 2,786 | 2,684 | 2,714 | 41,400 | 678.50 |
| 2014-03-24 | 2,550 | 2,669 | 2,550 | 2,667 | 40,100 | 666.75 |
| 2014-03-20 | 2,500 | 2,559 | 2,452 | 2,540 | 20,900 | 635 |
| 2014-03-19 | 2,455 | 2,499 | 2,444 | 2,459 | 9,600 | 614.75 |
| 2014-03-18 | 2,452 | 2,484 | 2,449 | 2,468 | 7,800 | 617 |
| 2014-03-17 | 2,500 | 2,510 | 2,411 | 2,452 | 29,500 | 613 |
| 2014-03-14 | 2,560 | 2,560 | 2,503 | 2,510 | 43,700 | 627.50 |
| 2014-03-13 | 2,511 | 2,539 | 2,497 | 2,523 | 13,700 | 630.75 |
| 2014-03-12 | 2,502 | 2,534 | 2,499 | 2,511 | 7,900 | 627.75 |
| 2014-03-11 | 2,527 | 2,550 | 2,526 | 2,542 | 6,600 | 635.50 |
| 2014-03-10 | 2,500 | 2,527 | 2,487 | 2,527 | 16,700 | 631.75 |
| 2014-03-07 | 2,520 | 2,528 | 2,501 | 2,508 | 11,800 | 627 |
| 2014-03-06 | 2,521 | 2,525 | 2,500 | 2,512 | 8,900 | 628 |
| 2014-03-05 | 2,549 | 2,549 | 2,500 | 2,536 | 8,700 | 634 |
| 2014-03-04 | 2,499 | 2,554 | 2,483 | 2,552 | 8,200 | 638 |
| 2014-03-03 | 2,465 | 2,544 | 2,450 | 2,512 | 19,700 | 628 |
| 2014-02-28 | 2,437 | 2,454 | 2,408 | 2,453 | 11,600 | 613.25 |
| 2014-02-27 | 2,500 | 2,500 | 2,458 | 2,458 | 8,900 | 614.50 |
| 2014-02-26 | 2,496 | 2,549 | 2,495 | 2,502 | 5,100 | 625.50 |
| 2014-02-25 | 2,500 | 2,555 | 2,496 | 2,508 | 11,300 | 627 |
| 2014-02-24 | 2,548 | 2,571 | 2,464 | 2,474 | 9,000 | 618.50 |
| 2014-02-21 | 2,494 | 2,544 | 2,462 | 2,529 | 13,100 | 632.25 |
| 2014-02-20 | 2,485 | 2,510 | 2,453 | 2,469 | 12,800 | 617.25 |
| 2014-02-19 | 2,479 | 2,498 | 2,479 | 2,486 | 8,300 | 621.50 |
| 2014-02-18 | 2,461 | 2,525 | 2,436 | 2,516 | 17,900 | 629 |
| 2014-02-17 | 2,441 | 2,489 | 2,402 | 2,489 | 12,400 | 622.25 |
| 2014-02-14 | 2,529 | 2,561 | 2,413 | 2,441 | 24,900 | 610.25 |
| 2014-02-13 | 2,600 | 2,617 | 2,558 | 2,558 | 11,700 | 639.50 |
| 2014-02-12 | 2,564 | 2,624 | 2,562 | 2,618 | 12,800 | 654.50 |
| 2014-02-10 | 2,596 | 2,640 | 2,552 | 2,562 | 16,700 | 640.50 |
| 2014-02-07 | 2,496 | 2,595 | 2,450 | 2,595 | 37,500 | 648.75 |
| 2014-02-06 | 2,479 | 2,555 | 2,474 | 2,495 | 76,400 | 623.75 |
| 2014-02-05 | 2,329 | 2,392 | 2,322 | 2,379 | 30,100 | 594.75 |
| 2014-02-04 | 2,300 | 2,350 | 2,279 | 2,320 | 47,200 | 580 |
| 2014-02-03 | 2,340 | 2,421 | 2,340 | 2,395 | 37,600 | 598.75 |
| 2014-01-31 | 2,375 | 2,402 | 2,282 | 2,332 | 23,500 | 583 |
| 2014-01-30 | 2,443 | 2,443 | 2,349 | 2,367 | 25,100 | 591.75 |
| 2014-01-29 | 2,422 | 2,460 | 2,422 | 2,457 | 12,900 | 614.25 |
| 2014-01-28 | 2,370 | 2,446 | 2,356 | 2,400 | 26,200 | 600 |
| 2014-01-27 | 2,386 | 2,397 | 2,333 | 2,374 | 24,400 | 593.50 |
| 2014-01-24 | 2,493 | 2,493 | 2,445 | 2,459 | 25,400 | 614.75 |
| 2014-01-23 | 2,495 | 2,529 | 2,493 | 2,494 | 21,900 | 623.50 |
| 2014-01-22 | 2,459 | 2,502 | 2,459 | 2,496 | 12,700 | 624 |
| 2014-01-21 | 2,434 | 2,498 | 2,434 | 2,490 | 17,500 | 622.50 |
| 2014-01-20 | 2,493 | 2,493 | 2,430 | 2,433 | 25,200 | 608.25 |
| 2014-01-17 | 2,473 | 2,506 | 2,473 | 2,490 | 15,000 | 622.50 |
| 2014-01-16 | 2,503 | 2,548 | 2,466 | 2,473 | 52,300 | 618.25 |
| 2014-01-15 | 2,555 | 2,587 | 2,515 | 2,543 | 15,200 | 635.75 |
| 2014-01-14 | 2,585 | 2,585 | 2,522 | 2,527 | 18,600 | 631.75 |
| 2014-01-10 | 2,546 | 2,599 | 2,546 | 2,599 | 23,200 | 649.75 |
| 2014-01-09 | 2,565 | 2,578 | 2,545 | 2,578 | 15,700 | 644.50 |
| 2014-01-08 | 2,506 | 2,568 | 2,488 | 2,567 | 28,700 | 641.75 |
| 2014-01-07 | 2,566 | 2,570 | 2,501 | 2,503 | 16,800 | 625.75 |
| 2014-01-06 | 2,500 | 2,567 | 2,480 | 2,566 | 42,000 | 641.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
