7722 国際計測器(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 | 2,008 | 2,010 | 1,986 | 2,000 | 12,200 | 2,000 |
| 2014-12-29 | 2,012 | 2,014 | 1,983 | 1,995 | 23,300 | 1,995 |
| 2014-12-26 | 1,953 | 2,011 | 1,952 | 1,997 | 22,300 | 1,997 |
| 2014-12-25 | 2,004 | 2,008 | 1,950 | 1,956 | 62,000 | 1,956 |
| 2014-12-24 | 2,020 | 2,022 | 1,999 | 2,006 | 53,100 | 2,006 |
| 2014-12-22 | 2,052 | 2,057 | 2,006 | 2,014 | 43,400 | 2,014 |
| 2014-12-19 | 2,100 | 2,121 | 2,051 | 2,052 | 35,900 | 2,052 |
| 2014-12-18 | 2,113 | 2,130 | 2,060 | 2,082 | 36,400 | 2,082 |
| 2014-12-17 | 2,031 | 2,069 | 2,030 | 2,030 | 25,200 | 2,030 |
| 2014-12-16 | 2,113 | 2,113 | 2,070 | 2,070 | 23,500 | 2,070 |
| 2014-12-15 | 2,150 | 2,150 | 2,130 | 2,130 | 20,500 | 2,130 |
| 2014-12-12 | 2,104 | 2,155 | 2,103 | 2,137 | 57,000 | 2,137 |
| 2014-12-11 | 2,021 | 2,075 | 2,010 | 2,055 | 26,100 | 2,055 |
| 2014-12-10 | 2,018 | 2,083 | 2,010 | 2,071 | 36,000 | 2,071 |
| 2014-12-09 | 2,003 | 2,060 | 2,003 | 2,038 | 27,200 | 2,038 |
| 2014-12-08 | 2,060 | 2,074 | 2,013 | 2,023 | 30,300 | 2,023 |
| 2014-12-05 | 2,069 | 2,069 | 2,045 | 2,052 | 23,400 | 2,052 |
| 2014-12-04 | 2,094 | 2,103 | 2,074 | 2,079 | 17,600 | 2,079 |
| 2014-12-03 | 2,140 | 2,144 | 2,101 | 2,107 | 38,700 | 2,107 |
| 2014-12-02 | 2,119 | 2,119 | 2,086 | 2,110 | 27,500 | 2,110 |
| 2014-12-01 | 2,075 | 2,082 | 2,061 | 2,069 | 16,300 | 2,069 |
| 2014-11-28 | 2,070 | 2,082 | 2,059 | 2,067 | 13,900 | 2,067 |
| 2014-11-27 | 2,089 | 2,137 | 2,076 | 2,086 | 51,100 | 2,086 |
| 2014-11-26 | 1,991 | 2,093 | 1,978 | 2,093 | 118,200 | 2,093 |
| 2014-11-25 | 1,980 | 1,990 | 1,968 | 1,989 | 13,000 | 1,989 |
| 2014-11-21 | 1,975 | 1,996 | 1,960 | 1,980 | 15,300 | 1,980 |
| 2014-11-20 | 1,960 | 1,990 | 1,960 | 1,988 | 38,900 | 1,988 |
| 2014-11-19 | 1,935 | 1,964 | 1,935 | 1,958 | 23,000 | 1,958 |
| 2014-11-18 | 1,916 | 1,960 | 1,910 | 1,927 | 34,200 | 1,927 |
| 2014-11-17 | 1,937 | 1,940 | 1,907 | 1,912 | 19,500 | 1,912 |
| 2014-11-14 | 1,900 | 1,936 | 1,900 | 1,933 | 26,500 | 1,933 |
| 2014-11-13 | 1,920 | 1,920 | 1,888 | 1,915 | 27,600 | 1,915 |
| 2014-11-12 | 1,950 | 1,972 | 1,920 | 1,939 | 31,200 | 1,939 |
| 2014-11-11 | 1,997 | 1,997 | 1,969 | 1,970 | 26,100 | 1,970 |
| 2014-11-10 | 1,962 | 1,997 | 1,960 | 1,997 | 65,600 | 1,997 |
| 2014-11-07 | 1,948 | 1,969 | 1,877 | 1,959 | 122,100 | 1,959 |
| 2014-11-06 | 1,900 | 1,960 | 1,891 | 1,941 | 84,900 | 1,941 |
| 2014-11-05 | 1,883 | 1,925 | 1,850 | 1,888 | 130,800 | 1,888 |
| 2014-11-04 | 1,814 | 1,833 | 1,766 | 1,772 | 58,900 | 1,772 |
| 2014-10-31 | 1,755 | 1,775 | 1,745 | 1,775 | 17,400 | 1,775 |
| 2014-10-30 | 1,754 | 1,770 | 1,740 | 1,755 | 24,500 | 1,755 |
| 2014-10-29 | 1,780 | 1,792 | 1,766 | 1,767 | 13,500 | 1,767 |
| 2014-10-28 | 1,779 | 1,805 | 1,761 | 1,790 | 9,700 | 1,790 |
| 2014-10-27 | 1,783 | 1,795 | 1,751 | 1,786 | 8,300 | 1,786 |
| 2014-10-24 | 1,821 | 1,825 | 1,786 | 1,793 | 15,300 | 1,793 |
| 2014-10-23 | 1,806 | 1,820 | 1,802 | 1,807 | 6,800 | 1,807 |
| 2014-10-22 | 1,844 | 1,844 | 1,809 | 1,819 | 9,100 | 1,819 |
| 2014-10-21 | 1,787 | 1,845 | 1,774 | 1,826 | 29,600 | 1,826 |
| 2014-10-20 | 1,672 | 1,808 | 1,672 | 1,791 | 23,400 | 1,791 |
| 2014-10-17 | 1,690 | 1,722 | 1,626 | 1,637 | 19,500 | 1,637 |
| 2014-10-16 | 1,695 | 1,723 | 1,668 | 1,685 | 16,700 | 1,685 |
| 2014-10-15 | 1,725 | 1,747 | 1,720 | 1,745 | 7,000 | 1,745 |
| 2014-10-14 | 1,700 | 1,750 | 1,682 | 1,725 | 27,300 | 1,725 |
| 2014-10-10 | 1,764 | 1,789 | 1,757 | 1,770 | 24,100 | 1,770 |
| 2014-10-09 | 1,863 | 1,865 | 1,800 | 1,807 | 15,200 | 1,807 |
| 2014-10-08 | 1,824 | 1,844 | 1,811 | 1,842 | 13,000 | 1,842 |
| 2014-10-07 | 1,870 | 1,883 | 1,852 | 1,871 | 10,100 | 1,871 |
| 2014-10-06 | 1,816 | 1,894 | 1,799 | 1,884 | 34,500 | 1,884 |
| 2014-10-03 | 1,761 | 1,796 | 1,752 | 1,776 | 36,800 | 1,776 |
| 2014-10-02 | 1,815 | 1,824 | 1,750 | 1,805 | 44,700 | 1,805 |
| 2014-10-01 | 1,886 | 1,898 | 1,856 | 1,873 | 21,700 | 1,873 |
| 2014-09-30 | 1,875 | 1,904 | 1,861 | 1,899 | 22,000 | 1,899 |
| 2014-09-29 | 1,903 | 1,908 | 1,881 | 1,908 | 26,600 | 1,908 |
| 2014-09-26 | 1,877 | 1,934 | 1,877 | 1,911 | 30,400 | 1,911 |
| 2014-09-25 | 1,915 | 1,930 | 1,901 | 1,930 | 70,300 | 1,930 |
| 2014-09-24 | 1,900 | 1,915 | 1,875 | 1,915 | 57,100 | 1,915 |
| 2014-09-22 | 1,870 | 1,899 | 1,860 | 1,897 | 47,400 | 1,897 |
| 2014-09-19 | 1,850 | 1,885 | 1,840 | 1,867 | 38,500 | 1,867 |
| 2014-09-18 | 1,838 | 1,850 | 1,827 | 1,850 | 13,200 | 1,850 |
| 2014-09-17 | 1,859 | 1,860 | 1,829 | 1,829 | 13,800 | 1,829 |
| 2014-09-16 | 1,840 | 1,850 | 1,813 | 1,827 | 22,100 | 1,827 |
| 2014-09-12 | 1,850 | 1,854 | 1,839 | 1,849 | 28,000 | 1,849 |
| 2014-09-11 | 1,800 | 1,875 | 1,799 | 1,850 | 86,900 | 1,850 |
| 2014-09-10 | 1,758 | 1,790 | 1,750 | 1,775 | 14,000 | 1,775 |
| 2014-09-09 | 1,760 | 1,765 | 1,753 | 1,761 | 6,500 | 1,761 |
| 2014-09-08 | 1,759 | 1,760 | 1,741 | 1,758 | 8,900 | 1,758 |
| 2014-09-05 | 1,764 | 1,769 | 1,745 | 1,756 | 29,400 | 1,756 |
| 2014-09-04 | 1,815 | 1,816 | 1,765 | 1,770 | 19,100 | 1,770 |
| 2014-09-03 | 1,830 | 1,830 | 1,791 | 1,798 | 12,000 | 1,798 |
| 2014-09-02 | 1,795 | 1,820 | 1,795 | 1,808 | 18,600 | 1,808 |
| 2014-09-01 | 1,792 | 1,825 | 1,781 | 1,811 | 25,500 | 1,811 |
| 2014-08-29 | 1,746 | 1,765 | 1,741 | 1,752 | 13,000 | 1,752 |
| 2014-08-28 | 1,800 | 1,810 | 1,738 | 1,754 | 38,000 | 1,754 |
| 2014-08-27 | 1,799 | 1,820 | 1,797 | 1,804 | 47,000 | 1,804 |
| 2014-08-26 | 1,820 | 1,840 | 1,765 | 1,795 | 92,600 | 1,795 |
| 2014-08-25 | 1,687 | 1,770 | 1,661 | 1,765 | 87,300 | 1,765 |
| 2014-08-22 | 1,600 | 1,690 | 1,600 | 1,689 | 125,800 | 1,689 |
| 2014-08-21 | 1,602 | 1,612 | 1,570 | 1,587 | 22,600 | 1,587 |
| 2014-08-20 | 1,600 | 1,604 | 1,592 | 1,601 | 10,000 | 1,601 |
| 2014-08-19 | 1,594 | 1,598 | 1,584 | 1,586 | 7,800 | 1,586 |
| 2014-08-18 | 1,577 | 1,600 | 1,561 | 1,594 | 13,500 | 1,594 |
| 2014-08-15 | 1,548 | 1,577 | 1,548 | 1,577 | 16,400 | 1,577 |
| 2014-08-14 | 1,561 | 1,565 | 1,551 | 1,554 | 7,300 | 1,554 |
| 2014-08-13 | 1,572 | 1,572 | 1,556 | 1,558 | 8,300 | 1,558 |
| 2014-08-12 | 1,574 | 1,575 | 1,555 | 1,558 | 12,300 | 1,558 |
| 2014-08-11 | 1,548 | 1,579 | 1,548 | 1,571 | 25,100 | 1,571 |
| 2014-08-08 | 1,550 | 1,568 | 1,525 | 1,533 | 27,200 | 1,533 |
| 2014-08-07 | 1,565 | 1,600 | 1,550 | 1,567 | 50,000 | 1,567 |
| 2014-08-06 | 1,613 | 1,613 | 1,580 | 1,605 | 21,200 | 1,605 |
| 2014-08-05 | 1,600 | 1,628 | 1,600 | 1,615 | 39,000 | 1,615 |
| 2014-08-04 | 1,595 | 1,598 | 1,575 | 1,598 | 42,700 | 1,598 |
| 2014-08-01 | 1,531 | 1,550 | 1,528 | 1,546 | 25,000 | 1,546 |
| 2014-07-31 | 1,548 | 1,558 | 1,547 | 1,555 | 25,100 | 1,555 |
| 2014-07-30 | 1,548 | 1,549 | 1,538 | 1,547 | 21,100 | 1,547 |
| 2014-07-29 | 1,535 | 1,546 | 1,528 | 1,530 | 19,000 | 1,530 |
| 2014-07-28 | 1,525 | 1,545 | 1,522 | 1,541 | 21,600 | 1,541 |
| 2014-07-25 | 1,540 | 1,540 | 1,529 | 1,535 | 8,900 | 1,535 |
| 2014-07-24 | 1,535 | 1,540 | 1,526 | 1,527 | 12,200 | 1,527 |
| 2014-07-23 | 1,544 | 1,552 | 1,530 | 1,530 | 10,400 | 1,530 |
| 2014-07-22 | 1,548 | 1,561 | 1,540 | 1,542 | 10,400 | 1,542 |
| 2014-07-18 | 1,545 | 1,560 | 1,530 | 1,549 | 16,200 | 1,549 |
| 2014-07-17 | 1,533 | 1,568 | 1,529 | 1,562 | 57,100 | 1,562 |
| 2014-07-16 | 1,530 | 1,540 | 1,526 | 1,533 | 18,300 | 1,533 |
| 2014-07-15 | 1,531 | 1,548 | 1,531 | 1,534 | 17,600 | 1,534 |
| 2014-07-14 | 1,529 | 1,549 | 1,525 | 1,536 | 10,400 | 1,536 |
| 2014-07-11 | 1,518 | 1,553 | 1,518 | 1,525 | 21,400 | 1,525 |
| 2014-07-10 | 1,568 | 1,570 | 1,504 | 1,526 | 45,500 | 1,526 |
| 2014-07-09 | 1,579 | 1,617 | 1,571 | 1,578 | 34,200 | 1,578 |
| 2014-07-08 | 1,549 | 1,619 | 1,549 | 1,619 | 96,300 | 1,619 |
| 2014-07-07 | 1,510 | 1,550 | 1,510 | 1,549 | 41,600 | 1,549 |
| 2014-07-04 | 1,480 | 1,493 | 1,477 | 1,493 | 23,200 | 1,493 |
| 2014-07-03 | 1,458 | 1,475 | 1,458 | 1,463 | 14,700 | 1,463 |
| 2014-07-02 | 1,460 | 1,480 | 1,452 | 1,452 | 43,900 | 1,452 |
| 2014-07-01 | 1,480 | 1,480 | 1,456 | 1,459 | 52,100 | 1,459 |
| 2014-06-30 | 1,471 | 1,472 | 1,454 | 1,468 | 19,100 | 1,468 |
| 2014-06-27 | 1,467 | 1,475 | 1,423 | 1,441 | 34,900 | 1,441 |
| 2014-06-26 | 1,487 | 1,495 | 1,467 | 1,475 | 25,600 | 1,475 |
| 2014-06-25 | 1,516 | 1,516 | 1,476 | 1,483 | 32,500 | 1,483 |
| 2014-06-24 | 1,518 | 1,522 | 1,508 | 1,516 | 27,900 | 1,516 |
| 2014-06-23 | 1,530 | 1,547 | 1,517 | 1,522 | 23,900 | 1,522 |
| 2014-06-20 | 1,545 | 1,546 | 1,517 | 1,526 | 31,900 | 1,526 |
| 2014-06-19 | 1,531 | 1,550 | 1,515 | 1,546 | 44,300 | 1,546 |
| 2014-06-18 | 1,545 | 1,560 | 1,533 | 1,549 | 31,900 | 1,549 |
| 2014-06-17 | 1,545 | 1,549 | 1,530 | 1,543 | 20,300 | 1,543 |
| 2014-06-16 | 1,530 | 1,559 | 1,525 | 1,538 | 24,800 | 1,538 |
| 2014-06-13 | 1,548 | 1,577 | 1,515 | 1,546 | 52,600 | 1,546 |
| 2014-06-12 | 1,519 | 1,565 | 1,508 | 1,551 | 126,400 | 1,551 |
| 2014-06-11 | 1,485 | 1,513 | 1,482 | 1,505 | 55,200 | 1,505 |
| 2014-06-10 | 1,507 | 1,507 | 1,472 | 1,498 | 52,600 | 1,498 |
| 2014-06-09 | 1,452 | 1,512 | 1,452 | 1,500 | 110,400 | 1,500 |
| 2014-06-06 | 1,385 | 1,460 | 1,385 | 1,450 | 125,800 | 1,450 |
| 2014-06-05 | 1,341 | 1,379 | 1,334 | 1,379 | 43,200 | 1,379 |
| 2014-06-04 | 1,343 | 1,343 | 1,305 | 1,335 | 21,200 | 1,335 |
| 2014-06-03 | 1,343 | 1,343 | 1,324 | 1,342 | 21,400 | 1,342 |
| 2014-06-02 | 1,335 | 1,340 | 1,330 | 1,340 | 16,100 | 1,340 |
| 2014-05-30 | 1,314 | 1,339 | 1,314 | 1,330 | 13,900 | 1,330 |
| 2014-05-29 | 1,323 | 1,330 | 1,312 | 1,317 | 21,600 | 1,317 |
| 2014-05-28 | 1,343 | 1,343 | 1,315 | 1,334 | 13,000 | 1,334 |
| 2014-05-27 | 1,347 | 1,347 | 1,333 | 1,343 | 22,600 | 1,343 |
| 2014-05-26 | 1,332 | 1,340 | 1,325 | 1,335 | 14,400 | 1,335 |
| 2014-05-23 | 1,307 | 1,327 | 1,303 | 1,323 | 41,400 | 1,323 |
| 2014-05-22 | 1,300 | 1,304 | 1,280 | 1,302 | 31,000 | 1,302 |
| 2014-05-21 | 1,297 | 1,298 | 1,281 | 1,298 | 18,600 | 1,298 |
| 2014-05-20 | 1,296 | 1,297 | 1,275 | 1,295 | 25,900 | 1,295 |
| 2014-05-19 | 1,306 | 1,309 | 1,264 | 1,275 | 52,500 | 1,275 |
| 2014-05-16 | 1,280 | 1,298 | 1,253 | 1,260 | 89,600 | 1,260 |
| 2014-05-15 | 1,210 | 1,230 | 1,184 | 1,222 | 40,600 | 1,222 |
| 2014-05-14 | 1,200 | 1,227 | 1,194 | 1,214 | 46,700 | 1,214 |
| 2014-05-13 | 1,175 | 1,195 | 1,154 | 1,195 | 40,100 | 1,195 |
| 2014-05-12 | 1,156 | 1,175 | 1,135 | 1,160 | 30,500 | 1,160 |
| 2014-05-09 | 1,138 | 1,154 | 1,128 | 1,154 | 43,200 | 1,154 |
| 2014-05-08 | 1,150 | 1,150 | 1,130 | 1,130 | 9,300 | 1,130 |
| 2014-05-07 | 1,153 | 1,153 | 1,126 | 1,137 | 12,100 | 1,137 |
| 2014-05-02 | 1,145 | 1,150 | 1,136 | 1,149 | 5,600 | 1,149 |
| 2014-05-01 | 1,131 | 1,141 | 1,130 | 1,141 | 8,200 | 1,141 |
| 2014-04-30 | 1,122 | 1,137 | 1,121 | 1,131 | 15,700 | 1,131 |
| 2014-04-28 | 1,140 | 1,140 | 1,117 | 1,121 | 16,000 | 1,121 |
| 2014-04-25 | 1,130 | 1,142 | 1,130 | 1,139 | 9,700 | 1,139 |
| 2014-04-24 | 1,141 | 1,143 | 1,132 | 1,133 | 4,700 | 1,133 |
| 2014-04-23 | 1,138 | 1,144 | 1,133 | 1,138 | 7,500 | 1,138 |
| 2014-04-22 | 1,130 | 1,135 | 1,122 | 1,130 | 20,800 | 1,130 |
| 2014-04-21 | 1,144 | 1,151 | 1,130 | 1,130 | 18,600 | 1,130 |
| 2014-04-18 | 1,145 | 1,145 | 1,124 | 1,142 | 21,000 | 1,142 |
| 2014-04-17 | 1,140 | 1,145 | 1,119 | 1,135 | 29,600 | 1,135 |
| 2014-04-16 | 1,143 | 1,148 | 1,121 | 1,144 | 23,000 | 1,144 |
| 2014-04-15 | 1,168 | 1,168 | 1,130 | 1,135 | 32,500 | 1,135 |
| 2014-04-14 | 1,084 | 1,130 | 1,079 | 1,108 | 63,200 | 1,108 |
| 2014-04-11 | 1,044 | 1,057 | 1,040 | 1,054 | 19,700 | 1,054 |
| 2014-04-10 | 1,090 | 1,090 | 1,046 | 1,057 | 14,100 | 1,057 |
| 2014-04-09 | 1,075 | 1,080 | 1,030 | 1,045 | 24,600 | 1,045 |
| 2014-04-08 | 1,120 | 1,126 | 1,055 | 1,080 | 41,900 | 1,080 |
| 2014-04-07 | 1,130 | 1,152 | 1,125 | 1,125 | 27,600 | 1,125 |
| 2014-04-04 | 1,161 | 1,174 | 1,150 | 1,151 | 31,700 | 1,151 |
| 2014-04-03 | 1,159 | 1,185 | 1,150 | 1,179 | 40,200 | 1,179 |
| 2014-04-02 | 1,170 | 1,183 | 1,153 | 1,160 | 39,800 | 1,160 |
| 2014-04-01 | 1,181 | 1,181 | 1,158 | 1,159 | 43,600 | 1,159 |
| 2014-03-31 | 1,175 | 1,175 | 1,148 | 1,156 | 14,500 | 1,156 |
| 2014-03-28 | 1,152 | 1,155 | 1,135 | 1,145 | 13,800 | 1,145 |
| 2014-03-27 | 1,162 | 1,164 | 1,150 | 1,162 | 6,000 | 1,162 |
| 2014-03-26 | 1,210 | 1,221 | 1,184 | 1,199 | 16,100 | 1,199 |
| 2014-03-25 | 1,219 | 1,219 | 1,200 | 1,200 | 9,200 | 1,200 |
| 2014-03-24 | 1,200 | 1,208 | 1,181 | 1,208 | 17,500 | 1,208 |
| 2014-03-20 | 1,245 | 1,246 | 1,187 | 1,220 | 32,100 | 1,220 |
| 2014-03-19 | 1,257 | 1,269 | 1,240 | 1,245 | 16,600 | 1,245 |
| 2014-03-18 | 1,263 | 1,263 | 1,239 | 1,250 | 7,600 | 1,250 |
| 2014-03-17 | 1,246 | 1,263 | 1,241 | 1,246 | 11,700 | 1,246 |
| 2014-03-14 | 1,254 | 1,264 | 1,250 | 1,264 | 9,000 | 1,264 |
| 2014-03-13 | 1,276 | 1,281 | 1,267 | 1,270 | 8,500 | 1,270 |
| 2014-03-12 | 1,280 | 1,290 | 1,269 | 1,276 | 12,100 | 1,276 |
| 2014-03-11 | 1,282 | 1,285 | 1,271 | 1,279 | 9,800 | 1,279 |
| 2014-03-10 | 1,284 | 1,287 | 1,265 | 1,273 | 10,700 | 1,273 |
| 2014-03-07 | 1,270 | 1,270 | 1,260 | 1,260 | 11,600 | 1,260 |
| 2014-03-06 | 1,270 | 1,280 | 1,258 | 1,265 | 17,100 | 1,265 |
| 2014-03-05 | 1,289 | 1,290 | 1,255 | 1,265 | 22,300 | 1,265 |
| 2014-03-04 | 1,251 | 1,260 | 1,245 | 1,249 | 16,700 | 1,249 |
| 2014-03-03 | 1,236 | 1,248 | 1,212 | 1,248 | 11,100 | 1,248 |
| 2014-02-28 | 1,250 | 1,252 | 1,230 | 1,235 | 8,400 | 1,235 |
| 2014-02-27 | 1,270 | 1,270 | 1,248 | 1,250 | 4,500 | 1,250 |
| 2014-02-26 | 1,265 | 1,265 | 1,244 | 1,252 | 10,600 | 1,252 |
| 2014-02-25 | 1,267 | 1,280 | 1,267 | 1,270 | 3,300 | 1,270 |
| 2014-02-24 | 1,289 | 1,290 | 1,261 | 1,265 | 5,800 | 1,265 |
| 2014-02-21 | 1,257 | 1,300 | 1,254 | 1,285 | 15,600 | 1,285 |
| 2014-02-20 | 1,259 | 1,315 | 1,259 | 1,271 | 7,100 | 1,271 |
| 2014-02-19 | 1,250 | 1,330 | 1,244 | 1,269 | 30,700 | 1,269 |
| 2014-02-18 | 1,243 | 1,245 | 1,205 | 1,240 | 11,000 | 1,240 |
| 2014-02-17 | 1,257 | 1,260 | 1,241 | 1,243 | 7,200 | 1,243 |
| 2014-02-14 | 1,275 | 1,288 | 1,260 | 1,272 | 14,700 | 1,272 |
| 2014-02-13 | 1,316 | 1,316 | 1,271 | 1,277 | 10,600 | 1,277 |
| 2014-02-12 | 1,333 | 1,333 | 1,289 | 1,316 | 20,400 | 1,316 |
| 2014-02-10 | 1,375 | 1,375 | 1,314 | 1,323 | 26,300 | 1,323 |
| 2014-02-07 | 1,282 | 1,297 | 1,270 | 1,291 | 17,800 | 1,291 |
| 2014-02-06 | 1,237 | 1,261 | 1,220 | 1,247 | 15,100 | 1,247 |
| 2014-02-05 | 1,265 | 1,280 | 1,189 | 1,237 | 25,000 | 1,237 |
| 2014-02-04 | 1,200 | 1,273 | 1,160 | 1,223 | 69,900 | 1,223 |
| 2014-02-03 | 1,314 | 1,323 | 1,288 | 1,301 | 28,700 | 1,301 |
| 2014-01-31 | 1,376 | 1,400 | 1,334 | 1,355 | 27,600 | 1,355 |
| 2014-01-30 | 1,400 | 1,400 | 1,358 | 1,376 | 27,800 | 1,376 |
| 2014-01-29 | 1,398 | 1,435 | 1,393 | 1,435 | 41,500 | 1,435 |
| 2014-01-28 | 1,322 | 1,398 | 1,321 | 1,379 | 24,300 | 1,379 |
| 2014-01-27 | 1,322 | 1,349 | 1,320 | 1,331 | 44,000 | 1,331 |
| 2014-01-24 | 1,370 | 1,387 | 1,342 | 1,376 | 27,400 | 1,376 |
| 2014-01-23 | 1,402 | 1,466 | 1,396 | 1,397 | 99,900 | 1,397 |
| 2014-01-22 | 1,340 | 1,397 | 1,334 | 1,395 | 71,000 | 1,395 |
| 2014-01-21 | 1,330 | 1,346 | 1,315 | 1,330 | 29,500 | 1,330 |
| 2014-01-20 | 1,341 | 1,350 | 1,326 | 1,327 | 41,700 | 1,327 |
| 2014-01-17 | 1,257 | 1,340 | 1,246 | 1,328 | 105,200 | 1,328 |
| 2014-01-16 | 1,269 | 1,269 | 1,255 | 1,264 | 26,800 | 1,264 |
| 2014-01-15 | 1,288 | 1,288 | 1,266 | 1,270 | 24,900 | 1,270 |
| 2014-01-14 | 1,255 | 1,270 | 1,250 | 1,252 | 33,600 | 1,252 |
| 2014-01-10 | 1,240 | 1,289 | 1,240 | 1,277 | 60,500 | 1,277 |
| 2014-01-09 | 1,250 | 1,256 | 1,200 | 1,237 | 84,500 | 1,237 |
| 2014-01-08 | 1,252 | 1,260 | 1,230 | 1,232 | 67,800 | 1,232 |
| 2014-01-07 | 1,269 | 1,278 | 1,242 | 1,242 | 24,900 | 1,242 |
| 2014-01-06 | 1,293 | 1,297 | 1,247 | 1,247 | 53,700 | 1,247 |
分割・併合履歴 ： [2005-03-28]1株→2株
