7596 (株)魚力 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 | 1,566 | 1,571 | 1,560 | 1,570 | 3,800 | 1,570 |
| 2014-12-29 | 1,565 | 1,570 | 1,550 | 1,565 | 3,800 | 1,565 |
| 2014-12-26 | 1,559 | 1,564 | 1,555 | 1,564 | 3,000 | 1,564 |
| 2014-12-25 | 1,560 | 1,560 | 1,550 | 1,555 | 4,300 | 1,555 |
| 2014-12-24 | 1,561 | 1,562 | 1,555 | 1,559 | 4,000 | 1,559 |
| 2014-12-22 | 1,558 | 1,561 | 1,554 | 1,561 | 5,700 | 1,561 |
| 2014-12-19 | 1,565 | 1,565 | 1,550 | 1,557 | 5,300 | 1,557 |
| 2014-12-18 | 1,565 | 1,568 | 1,552 | 1,552 | 2,700 | 1,552 |
| 2014-12-17 | 1,556 | 1,567 | 1,550 | 1,558 | 4,700 | 1,558 |
| 2014-12-16 | 1,570 | 1,570 | 1,555 | 1,555 | 4,300 | 1,555 |
| 2014-12-15 | 1,569 | 1,570 | 1,561 | 1,563 | 3,000 | 1,563 |
| 2014-12-12 | 1,565 | 1,570 | 1,555 | 1,565 | 5,300 | 1,565 |
| 2014-12-11 | 1,562 | 1,562 | 1,550 | 1,560 | 4,600 | 1,560 |
| 2014-12-10 | 1,563 | 1,564 | 1,556 | 1,559 | 2,400 | 1,559 |
| 2014-12-09 | 1,565 | 1,565 | 1,560 | 1,560 | 3,600 | 1,560 |
| 2014-12-08 | 1,572 | 1,574 | 1,560 | 1,565 | 4,100 | 1,565 |
| 2014-12-05 | 1,566 | 1,572 | 1,557 | 1,572 | 3,100 | 1,572 |
| 2014-12-04 | 1,567 | 1,567 | 1,556 | 1,566 | 5,200 | 1,566 |
| 2014-12-03 | 1,565 | 1,566 | 1,560 | 1,566 | 6,400 | 1,566 |
| 2014-12-02 | 1,565 | 1,567 | 1,560 | 1,565 | 5,200 | 1,565 |
| 2014-12-01 | 1,555 | 1,560 | 1,552 | 1,560 | 2,700 | 1,560 |
| 2014-11-28 | 1,543 | 1,550 | 1,541 | 1,549 | 4,300 | 1,549 |
| 2014-11-27 | 1,541 | 1,545 | 1,541 | 1,541 | 2,600 | 1,541 |
| 2014-11-26 | 1,540 | 1,544 | 1,527 | 1,533 | 3,600 | 1,533 |
| 2014-11-25 | 1,529 | 1,540 | 1,527 | 1,531 | 3,700 | 1,531 |
| 2014-11-21 | 1,515 | 1,528 | 1,513 | 1,527 | 2,800 | 1,527 |
| 2014-11-20 | 1,520 | 1,525 | 1,515 | 1,515 | 3,900 | 1,515 |
| 2014-11-19 | 1,510 | 1,515 | 1,508 | 1,515 | 1,600 | 1,515 |
| 2014-11-18 | 1,511 | 1,511 | 1,502 | 1,510 | 1,100 | 1,510 |
| 2014-11-17 | 1,501 | 1,507 | 1,500 | 1,507 | 3,300 | 1,507 |
| 2014-11-14 | 1,505 | 1,505 | 1,498 | 1,501 | 2,400 | 1,501 |
| 2014-11-13 | 1,500 | 1,504 | 1,496 | 1,496 | 4,000 | 1,496 |
| 2014-11-12 | 1,504 | 1,506 | 1,496 | 1,499 | 4,100 | 1,499 |
| 2014-11-11 | 1,500 | 1,504 | 1,498 | 1,504 | 4,200 | 1,504 |
| 2014-11-10 | 1,500 | 1,505 | 1,500 | 1,500 | 3,300 | 1,500 |
| 2014-11-07 | 1,510 | 1,510 | 1,492 | 1,500 | 4,300 | 1,500 |
| 2014-11-06 | 1,507 | 1,511 | 1,500 | 1,500 | 5,800 | 1,500 |
| 2014-11-05 | 1,509 | 1,512 | 1,507 | 1,511 | 4,000 | 1,511 |
| 2014-11-04 | 1,515 | 1,515 | 1,508 | 1,511 | 7,000 | 1,511 |
| 2014-10-31 | 1,514 | 1,518 | 1,506 | 1,507 | 3,000 | 1,507 |
| 2014-10-30 | 1,500 | 1,514 | 1,500 | 1,509 | 1,700 | 1,509 |
| 2014-10-29 | 1,487 | 1,500 | 1,485 | 1,498 | 3,700 | 1,498 |
| 2014-10-28 | 1,486 | 1,489 | 1,481 | 1,489 | 1,500 | 1,489 |
| 2014-10-27 | 1,505 | 1,505 | 1,475 | 1,483 | 2,600 | 1,483 |
| 2014-10-24 | 1,476 | 1,481 | 1,474 | 1,475 | 1,900 | 1,475 |
| 2014-10-23 | 1,473 | 1,477 | 1,469 | 1,471 | 1,900 | 1,471 |
| 2014-10-22 | 1,467 | 1,479 | 1,466 | 1,466 | 2,900 | 1,466 |
| 2014-10-21 | 1,465 | 1,470 | 1,464 | 1,465 | 2,400 | 1,465 |
| 2014-10-20 | 1,446 | 1,490 | 1,446 | 1,464 | 4,700 | 1,464 |
| 2014-10-17 | 1,450 | 1,457 | 1,434 | 1,434 | 5,400 | 1,434 |
| 2014-10-16 | 1,482 | 1,486 | 1,450 | 1,458 | 9,600 | 1,458 |
| 2014-10-15 | 1,499 | 1,500 | 1,485 | 1,486 | 4,300 | 1,486 |
| 2014-10-14 | 1,495 | 1,500 | 1,490 | 1,492 | 3,600 | 1,492 |
| 2014-10-10 | 1,520 | 1,520 | 1,500 | 1,500 | 12,000 | 1,500 |
| 2014-10-09 | 1,533 | 1,543 | 1,532 | 1,536 | 2,500 | 1,536 |
| 2014-10-08 | 1,536 | 1,544 | 1,530 | 1,532 | 4,200 | 1,532 |
| 2014-10-07 | 1,525 | 1,542 | 1,525 | 1,536 | 3,800 | 1,536 |
| 2014-10-06 | 1,511 | 1,522 | 1,510 | 1,522 | 6,700 | 1,522 |
| 2014-10-03 | 1,510 | 1,524 | 1,508 | 1,510 | 7,700 | 1,510 |
| 2014-10-02 | 1,541 | 1,543 | 1,515 | 1,519 | 13,100 | 1,519 |
| 2014-10-01 | 1,554 | 1,557 | 1,550 | 1,551 | 8,600 | 1,551 |
| 2014-09-30 | 1,590 | 1,591 | 1,552 | 1,564 | 12,800 | 1,564 |
| 2014-09-29 | 1,612 | 1,612 | 1,600 | 1,600 | 11,500 | 1,600 |
| 2014-09-26 | 1,593 | 1,625 | 1,593 | 1,612 | 37,600 | 1,612 |
| 2014-09-25 | 1,702 | 1,714 | 1,702 | 1,713 | 28,100 | 1,713 |
| 2014-09-24 | 1,699 | 1,708 | 1,694 | 1,703 | 22,500 | 1,703 |
| 2014-09-22 | 1,681 | 1,700 | 1,680 | 1,693 | 18,400 | 1,693 |
| 2014-09-19 | 1,683 | 1,690 | 1,677 | 1,681 | 13,900 | 1,681 |
| 2014-09-18 | 1,696 | 1,696 | 1,669 | 1,683 | 14,500 | 1,683 |
| 2014-09-17 | 1,673 | 1,720 | 1,670 | 1,690 | 40,600 | 1,690 |
| 2014-09-16 | 1,669 | 1,674 | 1,668 | 1,670 | 9,400 | 1,670 |
| 2014-09-12 | 1,670 | 1,671 | 1,668 | 1,669 | 5,700 | 1,669 |
| 2014-09-11 | 1,664 | 1,670 | 1,664 | 1,670 | 5,600 | 1,670 |
| 2014-09-10 | 1,669 | 1,670 | 1,664 | 1,664 | 7,600 | 1,664 |
| 2014-09-09 | 1,657 | 1,667 | 1,657 | 1,666 | 8,700 | 1,666 |
| 2014-09-08 | 1,660 | 1,670 | 1,659 | 1,662 | 9,000 | 1,662 |
| 2014-09-05 | 1,657 | 1,660 | 1,657 | 1,660 | 3,700 | 1,660 |
| 2014-09-04 | 1,655 | 1,660 | 1,655 | 1,656 | 8,100 | 1,656 |
| 2014-09-03 | 1,672 | 1,673 | 1,660 | 1,660 | 16,400 | 1,660 |
| 2014-09-02 | 1,674 | 1,676 | 1,672 | 1,673 | 7,200 | 1,673 |
| 2014-09-01 | 1,673 | 1,674 | 1,672 | 1,674 | 7,400 | 1,674 |
| 2014-08-29 | 1,673 | 1,677 | 1,673 | 1,674 | 6,600 | 1,674 |
| 2014-08-28 | 1,680 | 1,680 | 1,673 | 1,673 | 10,100 | 1,673 |
| 2014-08-27 | 1,675 | 1,679 | 1,674 | 1,679 | 8,200 | 1,679 |
| 2014-08-26 | 1,667 | 1,674 | 1,663 | 1,674 | 7,700 | 1,674 |
| 2014-08-25 | 1,668 | 1,673 | 1,664 | 1,673 | 6,100 | 1,673 |
| 2014-08-22 | 1,669 | 1,669 | 1,662 | 1,662 | 7,400 | 1,662 |
| 2014-08-21 | 1,665 | 1,667 | 1,663 | 1,667 | 3,300 | 1,667 |
| 2014-08-20 | 1,660 | 1,665 | 1,658 | 1,665 | 4,800 | 1,665 |
| 2014-08-19 | 1,658 | 1,659 | 1,655 | 1,657 | 3,200 | 1,657 |
| 2014-08-18 | 1,659 | 1,659 | 1,654 | 1,655 | 5,300 | 1,655 |
| 2014-08-15 | 1,655 | 1,659 | 1,648 | 1,654 | 5,800 | 1,654 |
| 2014-08-14 | 1,659 | 1,660 | 1,650 | 1,652 | 3,900 | 1,652 |
| 2014-08-13 | 1,652 | 1,659 | 1,650 | 1,659 | 3,500 | 1,659 |
| 2014-08-12 | 1,652 | 1,657 | 1,652 | 1,652 | 5,900 | 1,652 |
| 2014-08-11 | 1,659 | 1,660 | 1,645 | 1,651 | 5,000 | 1,651 |
| 2014-08-08 | 1,649 | 1,650 | 1,640 | 1,642 | 13,200 | 1,642 |
| 2014-08-07 | 1,647 | 1,652 | 1,646 | 1,651 | 5,300 | 1,651 |
| 2014-08-06 | 1,657 | 1,657 | 1,642 | 1,646 | 9,900 | 1,646 |
| 2014-08-05 | 1,665 | 1,665 | 1,653 | 1,660 | 5,400 | 1,660 |
| 2014-08-04 | 1,644 | 1,668 | 1,644 | 1,663 | 5,500 | 1,663 |
| 2014-08-01 | 1,648 | 1,655 | 1,633 | 1,642 | 15,200 | 1,642 |
| 2014-07-31 | 1,677 | 1,677 | 1,660 | 1,661 | 9,000 | 1,661 |
| 2014-07-30 | 1,679 | 1,685 | 1,675 | 1,679 | 7,800 | 1,679 |
| 2014-07-29 | 1,675 | 1,680 | 1,675 | 1,679 | 4,700 | 1,679 |
| 2014-07-28 | 1,675 | 1,679 | 1,670 | 1,679 | 5,500 | 1,679 |
| 2014-07-25 | 1,660 | 1,676 | 1,659 | 1,676 | 7,900 | 1,676 |
| 2014-07-24 | 1,650 | 1,659 | 1,650 | 1,655 | 8,100 | 1,655 |
| 2014-07-23 | 1,639 | 1,650 | 1,637 | 1,650 | 5,500 | 1,650 |
| 2014-07-22 | 1,632 | 1,640 | 1,630 | 1,639 | 6,000 | 1,639 |
| 2014-07-18 | 1,635 | 1,638 | 1,630 | 1,635 | 5,100 | 1,635 |
| 2014-07-17 | 1,640 | 1,640 | 1,633 | 1,640 | 6,100 | 1,640 |
| 2014-07-16 | 1,629 | 1,633 | 1,629 | 1,633 | 5,000 | 1,633 |
| 2014-07-15 | 1,629 | 1,634 | 1,625 | 1,626 | 6,100 | 1,626 |
| 2014-07-14 | 1,629 | 1,630 | 1,625 | 1,630 | 12,200 | 1,630 |
| 2014-07-11 | 1,631 | 1,632 | 1,602 | 1,625 | 18,800 | 1,625 |
| 2014-07-10 | 1,625 | 1,640 | 1,625 | 1,640 | 14,500 | 1,640 |
| 2014-07-09 | 1,620 | 1,625 | 1,619 | 1,625 | 6,300 | 1,625 |
| 2014-07-08 | 1,616 | 1,625 | 1,616 | 1,623 | 6,200 | 1,623 |
| 2014-07-07 | 1,615 | 1,620 | 1,615 | 1,618 | 9,500 | 1,618 |
| 2014-07-04 | 1,603 | 1,612 | 1,603 | 1,607 | 6,300 | 1,607 |
| 2014-07-03 | 1,620 | 1,622 | 1,599 | 1,599 | 13,500 | 1,599 |
| 2014-07-02 | 1,597 | 1,616 | 1,591 | 1,612 | 20,500 | 1,612 |
| 2014-07-01 | 1,575 | 1,590 | 1,574 | 1,588 | 11,000 | 1,588 |
| 2014-06-30 | 1,570 | 1,574 | 1,566 | 1,574 | 8,400 | 1,574 |
| 2014-06-27 | 1,565 | 1,565 | 1,559 | 1,563 | 6,200 | 1,563 |
| 2014-06-26 | 1,555 | 1,558 | 1,551 | 1,558 | 6,900 | 1,558 |
| 2014-06-25 | 1,554 | 1,556 | 1,551 | 1,551 | 7,100 | 1,551 |
| 2014-06-24 | 1,539 | 1,555 | 1,536 | 1,554 | 10,800 | 1,554 |
| 2014-06-23 | 1,520 | 1,534 | 1,520 | 1,534 | 8,400 | 1,534 |
| 2014-06-20 | 1,512 | 1,519 | 1,512 | 1,518 | 6,300 | 1,518 |
| 2014-06-19 | 1,510 | 1,513 | 1,509 | 1,512 | 4,900 | 1,512 |
| 2014-06-18 | 1,508 | 1,511 | 1,508 | 1,509 | 4,400 | 1,509 |
| 2014-06-17 | 1,513 | 1,515 | 1,508 | 1,508 | 5,800 | 1,508 |
| 2014-06-16 | 1,510 | 1,519 | 1,508 | 1,513 | 6,200 | 1,513 |
| 2014-06-13 | 1,512 | 1,520 | 1,497 | 1,510 | 10,900 | 1,510 |
| 2014-06-12 | 1,490 | 1,510 | 1,488 | 1,510 | 11,300 | 1,510 |
| 2014-06-11 | 1,485 | 1,490 | 1,485 | 1,490 | 5,400 | 1,490 |
| 2014-06-10 | 1,486 | 1,487 | 1,484 | 1,484 | 5,300 | 1,484 |
| 2014-06-09 | 1,485 | 1,487 | 1,482 | 1,486 | 9,800 | 1,486 |
| 2014-06-06 | 1,486 | 1,487 | 1,483 | 1,487 | 7,500 | 1,487 |
| 2014-06-05 | 1,477 | 1,484 | 1,475 | 1,482 | 8,800 | 1,482 |
| 2014-06-04 | 1,480 | 1,480 | 1,476 | 1,477 | 6,700 | 1,477 |
| 2014-06-03 | 1,461 | 1,472 | 1,461 | 1,471 | 5,100 | 1,471 |
| 2014-06-02 | 1,455 | 1,457 | 1,452 | 1,457 | 2,800 | 1,457 |
| 2014-05-30 | 1,453 | 1,455 | 1,450 | 1,450 | 4,200 | 1,450 |
| 2014-05-29 | 1,454 | 1,457 | 1,452 | 1,455 | 3,400 | 1,455 |
| 2014-05-28 | 1,441 | 1,454 | 1,441 | 1,454 | 8,200 | 1,454 |
| 2014-05-27 | 1,439 | 1,444 | 1,439 | 1,440 | 2,900 | 1,440 |
| 2014-05-26 | 1,432 | 1,439 | 1,429 | 1,439 | 14,700 | 1,439 |
| 2014-05-23 | 1,428 | 1,430 | 1,428 | 1,430 | 2,900 | 1,430 |
| 2014-05-22 | 1,423 | 1,430 | 1,421 | 1,430 | 12,500 | 1,430 |
| 2014-05-21 | 1,429 | 1,429 | 1,421 | 1,421 | 3,100 | 1,421 |
| 2014-05-20 | 1,423 | 1,430 | 1,421 | 1,423 | 5,300 | 1,423 |
| 2014-05-19 | 1,426 | 1,429 | 1,423 | 1,423 | 4,400 | 1,423 |
| 2014-05-16 | 1,429 | 1,429 | 1,423 | 1,425 | 3,600 | 1,425 |
| 2014-05-15 | 1,420 | 1,429 | 1,420 | 1,429 | 3,500 | 1,429 |
| 2014-05-14 | 1,433 | 1,433 | 1,421 | 1,422 | 2,200 | 1,422 |
| 2014-05-13 | 1,438 | 1,440 | 1,425 | 1,425 | 7,300 | 1,425 |
| 2014-05-12 | 1,433 | 1,437 | 1,432 | 1,433 | 2,800 | 1,433 |
| 2014-05-09 | 1,436 | 1,437 | 1,431 | 1,431 | 4,300 | 1,431 |
| 2014-05-08 | 1,440 | 1,445 | 1,437 | 1,437 | 5,300 | 1,437 |
| 2014-05-07 | 1,439 | 1,444 | 1,436 | 1,439 | 1,700 | 1,439 |
| 2014-05-02 | 1,430 | 1,440 | 1,429 | 1,440 | 4,700 | 1,440 |
| 2014-05-01 | 1,424 | 1,430 | 1,422 | 1,428 | 4,100 | 1,428 |
| 2014-04-30 | 1,420 | 1,423 | 1,419 | 1,422 | 2,700 | 1,422 |
| 2014-04-28 | 1,415 | 1,420 | 1,415 | 1,418 | 2,800 | 1,418 |
| 2014-04-25 | 1,418 | 1,418 | 1,415 | 1,415 | 3,500 | 1,415 |
| 2014-04-24 | 1,418 | 1,418 | 1,414 | 1,417 | 4,000 | 1,417 |
| 2014-04-23 | 1,411 | 1,415 | 1,410 | 1,414 | 3,500 | 1,414 |
| 2014-04-22 | 1,409 | 1,412 | 1,407 | 1,411 | 3,500 | 1,411 |
| 2014-04-21 | 1,409 | 1,410 | 1,405 | 1,409 | 3,800 | 1,409 |
| 2014-04-18 | 1,407 | 1,407 | 1,400 | 1,404 | 2,100 | 1,404 |
| 2014-04-17 | 1,408 | 1,408 | 1,400 | 1,406 | 2,000 | 1,406 |
| 2014-04-16 | 1,396 | 1,401 | 1,396 | 1,400 | 2,000 | 1,400 |
| 2014-04-15 | 1,400 | 1,406 | 1,397 | 1,397 | 1,500 | 1,397 |
| 2014-04-14 | 1,409 | 1,409 | 1,390 | 1,402 | 1,200 | 1,402 |
| 2014-04-11 | 1,390 | 1,397 | 1,383 | 1,384 | 3,500 | 1,384 |
| 2014-04-10 | 1,393 | 1,406 | 1,393 | 1,400 | 1,400 | 1,400 |
| 2014-04-09 | 1,407 | 1,407 | 1,390 | 1,390 | 8,100 | 1,390 |
| 2014-04-08 | 1,400 | 1,408 | 1,399 | 1,408 | 3,700 | 1,408 |
| 2014-04-07 | 1,399 | 1,404 | 1,399 | 1,399 | 2,700 | 1,399 |
| 2014-04-04 | 1,406 | 1,407 | 1,400 | 1,402 | 1,800 | 1,402 |
| 2014-04-03 | 1,400 | 1,404 | 1,397 | 1,399 | 2,400 | 1,399 |
| 2014-04-02 | 1,394 | 1,400 | 1,389 | 1,400 | 4,000 | 1,400 |
| 2014-04-01 | 1,388 | 1,395 | 1,388 | 1,391 | 1,400 | 1,391 |
| 2014-03-31 | 1,390 | 1,399 | 1,384 | 1,388 | 7,000 | 1,388 |
| 2014-03-28 | 1,403 | 1,405 | 1,386 | 1,398 | 3,900 | 1,398 |
| 2014-03-27 | 1,400 | 1,403 | 1,385 | 1,403 | 2,300 | 1,403 |
| 2014-03-26 | 1,420 | 1,424 | 1,416 | 1,416 | 3,400 | 1,416 |
| 2014-03-25 | 1,430 | 1,430 | 1,416 | 1,416 | 3,400 | 1,416 |
| 2014-03-24 | 1,414 | 1,434 | 1,413 | 1,423 | 3,100 | 1,423 |
| 2014-03-20 | 1,413 | 1,440 | 1,410 | 1,413 | 10,200 | 1,413 |
| 2014-03-19 | 1,429 | 1,429 | 1,413 | 1,413 | 2,800 | 1,413 |
| 2014-03-18 | 1,432 | 1,432 | 1,415 | 1,418 | 4,500 | 1,418 |
| 2014-03-17 | 1,425 | 1,440 | 1,414 | 1,414 | 3,800 | 1,414 |
| 2014-03-14 | 1,406 | 1,425 | 1,406 | 1,412 | 2,300 | 1,412 |
| 2014-03-13 | 1,426 | 1,428 | 1,424 | 1,424 | 2,800 | 1,424 |
| 2014-03-12 | 1,426 | 1,433 | 1,425 | 1,428 | 3,100 | 1,428 |
| 2014-03-11 | 1,414 | 1,429 | 1,414 | 1,429 | 3,600 | 1,429 |
| 2014-03-10 | 1,411 | 1,414 | 1,406 | 1,414 | 4,100 | 1,414 |
| 2014-03-07 | 1,413 | 1,418 | 1,406 | 1,406 | 4,100 | 1,406 |
| 2014-03-06 | 1,407 | 1,420 | 1,405 | 1,414 | 3,200 | 1,414 |
| 2014-03-05 | 1,410 | 1,433 | 1,402 | 1,405 | 11,000 | 1,405 |
| 2014-03-04 | 1,434 | 1,434 | 1,410 | 1,410 | 6,200 | 1,410 |
| 2014-03-03 | 1,435 | 1,436 | 1,417 | 1,434 | 8,100 | 1,434 |
| 2014-02-28 | 1,449 | 1,449 | 1,436 | 1,440 | 3,600 | 1,440 |
| 2014-02-27 | 1,449 | 1,450 | 1,440 | 1,445 | 3,500 | 1,445 |
| 2014-02-26 | 1,427 | 1,447 | 1,426 | 1,447 | 2,200 | 1,447 |
| 2014-02-25 | 1,430 | 1,443 | 1,429 | 1,442 | 4,500 | 1,442 |
| 2014-02-24 | 1,428 | 1,430 | 1,428 | 1,430 | 800 | 1,430 |
| 2014-02-21 | 1,415 | 1,430 | 1,415 | 1,428 | 1,500 | 1,428 |
| 2014-02-20 | 1,440 | 1,440 | 1,415 | 1,415 | 3,300 | 1,415 |
| 2014-02-19 | 1,423 | 1,430 | 1,421 | 1,425 | 2,100 | 1,425 |
| 2014-02-18 | 1,427 | 1,429 | 1,420 | 1,420 | 1,300 | 1,420 |
| 2014-02-17 | 1,413 | 1,426 | 1,410 | 1,426 | 3,000 | 1,426 |
| 2014-02-14 | 1,444 | 1,444 | 1,402 | 1,411 | 6,400 | 1,411 |
| 2014-02-13 | 1,447 | 1,450 | 1,443 | 1,443 | 2,900 | 1,443 |
| 2014-02-12 | 1,430 | 1,447 | 1,429 | 1,447 | 2,800 | 1,447 |
| 2014-02-10 | 1,430 | 1,435 | 1,428 | 1,429 | 3,200 | 1,429 |
| 2014-02-07 | 1,415 | 1,430 | 1,410 | 1,430 | 2,500 | 1,430 |
| 2014-02-06 | 1,401 | 1,419 | 1,401 | 1,413 | 2,600 | 1,413 |
| 2014-02-05 | 1,401 | 1,414 | 1,400 | 1,402 | 5,300 | 1,402 |
| 2014-02-04 | 1,425 | 1,425 | 1,398 | 1,401 | 12,800 | 1,401 |
| 2014-02-03 | 1,441 | 1,444 | 1,420 | 1,426 | 3,600 | 1,426 |
| 2014-01-31 | 1,461 | 1,466 | 1,450 | 1,453 | 5,100 | 1,453 |
| 2014-01-30 | 1,459 | 1,468 | 1,457 | 1,460 | 4,400 | 1,460 |
| 2014-01-29 | 1,462 | 1,477 | 1,454 | 1,474 | 10,000 | 1,474 |
| 2014-01-28 | 1,430 | 1,450 | 1,424 | 1,450 | 7,700 | 1,450 |
| 2014-01-27 | 1,372 | 1,444 | 1,372 | 1,441 | 12,800 | 1,441 |
| 2014-01-24 | 1,465 | 1,466 | 1,459 | 1,462 | 3,300 | 1,462 |
| 2014-01-23 | 1,476 | 1,477 | 1,470 | 1,470 | 4,400 | 1,470 |
| 2014-01-22 | 1,485 | 1,485 | 1,476 | 1,476 | 6,700 | 1,476 |
| 2014-01-21 | 1,481 | 1,485 | 1,481 | 1,481 | 9,100 | 1,481 |
| 2014-01-20 | 1,482 | 1,485 | 1,480 | 1,484 | 7,300 | 1,484 |
| 2014-01-17 | 1,476 | 1,480 | 1,470 | 1,477 | 7,600 | 1,477 |
| 2014-01-16 | 1,469 | 1,476 | 1,460 | 1,473 | 11,100 | 1,473 |
| 2014-01-15 | 1,443 | 1,460 | 1,443 | 1,450 | 12,000 | 1,450 |
| 2014-01-14 | 1,436 | 1,450 | 1,435 | 1,440 | 10,000 | 1,440 |
| 2014-01-10 | 1,419 | 1,435 | 1,419 | 1,434 | 10,000 | 1,434 |
| 2014-01-09 | 1,414 | 1,420 | 1,414 | 1,418 | 6,300 | 1,418 |
| 2014-01-08 | 1,408 | 1,416 | 1,403 | 1,414 | 11,000 | 1,414 |
| 2014-01-07 | 1,394 | 1,407 | 1,393 | 1,405 | 10,200 | 1,405 |
| 2014-01-06 | 1,368 | 1,380 | 1,366 | 1,380 | 6,500 | 1,380 |
分割・併合履歴 ： [2002-09-25]1株→2株